| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | USD | 17.08 | 17.11 | 17 | 17.02 | 17.02 | -0.08 (-0.47%) | 24,333 |
| 7 Dec 2016 | USD | 16.94 | 17.11 | 16.94 | 17.1 | 17.1 | +0.16 (+0.94%) | 59,829 |
| 6 Dec 2016 | USD | 16.99 | 16.99 | 16.85 | 16.94 | 16.94 | +0.04 (+0.24%) | 28,838 |
| 5 Dec 2016 | USD | 17.05 | 17.05 | 16.89 | 16.9 | 16.9 | -0.08 (-0.47%) | 47,110 |
| 2 Dec 2016 | USD | 16.99 | 17.12 | 16.86 | 16.98 | 16.98 | -0.07 (-0.41%) | 72,499 |
| 1 Dec 2016 | USD | 16.88 | 17.09 | 16.83 | 17.05 | 17.05 | +0.1 (+0.59%) | 35,583 |
| 30 Nov 2016 | USD | 17.22 | 17.22 | 16.79 | 16.95 | 16.95 | -0.12 (-0.70%) | 102,763 |
| 29 Nov 2016 | USD | 17.23 | 17.48 | 17.03 | 17.07 | 17.07 | -0.06 (-0.35%) | 33,172 |
| 28 Nov 2016 | USD | 17.4 | 17.519 | 17.09 | 17.13 | 17.13 | -0.16 (-0.93%) | 36,989 |
| 25 Nov 2016 | USD | 17.45 | 17.57 | 17.29 | 17.29 | 17.29 | -0.09 (-0.52%) | 14,724 |
| 24 Nov 2016 | USD | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.39 | 17.44 | 17.18 | 17.38 | 17.38 | +0.08 (+0.46%) | 24,883 |
| 22 Nov 2016 | USD | 17.02 | 17.44 | 16.9987 | 17.3 | 17.3 | +0.32 (+1.88%) | 41,044 |
| 21 Nov 2016 | USD | 16.95 | 17.15 | 16.9169 | 16.98 | 16.98 | +0.12 (+0.71%) | 61,393 |
| 18 Nov 2016 | USD | 16.81 | 16.905 | 16.7312 | 16.86 | 16.86 | +0.06 (+0.36%) | 36,387 |
| 17 Nov 2016 | USD | 16.81 | 16.83 | 16.56 | 16.8 | 16.8 | -0.02 (-0.12%) | 31,519 |
| 16 Nov 2016 | USD | 16.6 | 16.93 | 16.54 | 16.82 | 16.82 | +0.23 (+1.39%) | 48,475 |
| 15 Nov 2016 | USD | 16.53 | 16.86 | 16.48 | 16.59 | 16.59 | -0.03 (-0.18%) | 29,517 |
| 14 Nov 2016 | USD | 16.7 | 16.7 | 16.43 | 16.62 | 16.62 | -0.054 (-0.33%) | 61,207 |
| 11 Nov 2016 | USD | 16.37 | 16.6742 | 16.3 | 16.6742 | 16.6742 | +0.374 (+2.30%) | 91,690 |
| 10 Nov 2016 | USD | 16.44 | 16.44 | 16.15 | 16.3 | 16.3 | -0.04 (-0.24%) | 60,878 |
| 9 Nov 2016 | USD | 16.49 | 16.49 | 16.16 | 16.34 | 16.34 | +0.08 (+0.49%) | 32,490 |
| 8 Nov 2016 | USD | 16.51 | 16.6643 | 16.2401 | 16.26 | 16.26 | -0.19 (-1.16%) | 42,371 |
| 7 Nov 2016 | USD | 16.37 | 16.55 | 16.37 | 16.45 | 16.45 | +0.07 (+0.43%) | 37,615 |
| 4 Nov 2016 | USD | 16.65 | 16.66 | 16.31 | 16.38 | 16.38 | -0.09 (-0.55%) | 36,257 |
| 3 Nov 2016 | USD | 16.46 | 16.58 | 16.43 | 16.47 | 16.47 | +0.03 (+0.18%) | 26,159 |
| 2 Nov 2016 | USD | 16.69 | 16.69 | 16.4 | 16.44 | 16.44 | -0.2 (-1.20%) | 27,696 |
| 1 Nov 2016 | USD | 16.83 | 16.83 | 16.6001 | 16.64 | 16.64 | -0.08 (-0.48%) | 35,603 |
| 31 Oct 2016 | USD | 16.71 | 16.78 | 16.618 | 16.72 | 16.72 | +0.02 (+0.12%) | 22,168 |
| 28 Oct 2016 | USD | 16.76 | 16.8 | 16.6717 | 16.6999 | 16.6999 | +0.09 (+0.54%) | 23,968 |
