| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 21.58 | 22.06 | 21.48 | 22.01 | 88.04 | +0.31 (+1.43%) | 55,867 |
| 20 Dec 2016 | USD | 21.69 | 21.72 | 21.53 | 21.7 | 86.8 | +0.02 (+0.09%) | 46,331 |
| 19 Dec 2016 | USD | 21.76 | 21.85 | 21.6 | 21.68 | 86.72 | -0.06 (-0.28%) | 24,646 |
| 16 Dec 2016 | USD | 21.45 | 21.74 | 21.44 | 21.74 | 86.96 | +0.18 (+0.83%) | 37,898 |
| 15 Dec 2016 | USD | 21.89 | 21.9063 | 21.22 | 21.56 | 86.24 | -0.39 (-1.78%) | 61,919 |
| 14 Dec 2016 | USD | 22 | 22.51 | 21.94 | 21.95 | 87.8 | -0.2 (-0.90%) | 49,868 |
| 13 Dec 2016 | USD | 22.05 | 22.23 | 21.8 | 22.15 | 88.6 | +0.23 (+1.05%) | 59,208 |
| 12 Dec 2016 | USD | 22.14 | 22.25 | 21.86 | 21.92 | 87.68 | +0.05 (+0.23%) | 36,342 |
| 9 Dec 2016 | USD | 21.86 | 21.99 | 21.6501 | 21.87 | 87.48 | +0.2 (+0.92%) | 28,129 |
| 8 Dec 2016 | USD | 22.02 | 22.1 | 21.53 | 21.67 | 86.68 | -0.19 (-0.87%) | 32,781 |
| 7 Dec 2016 | USD | 22.05 | 22.1 | 21.66 | 21.86 | 87.44 | -0.19 (-0.86%) | 54,340 |
| 6 Dec 2016 | USD | 21.83 | 22.09 | 21.64 | 22.05 | 88.2 | +0.21 (+0.96%) | 33,610 |
| 5 Dec 2016 | USD | 21.96 | 22.09 | 21.48 | 21.84 | 87.36 | +0.12 (+0.55%) | 42,852 |
| 2 Dec 2016 | USD | 21.65 | 21.86 | 21.55 | 21.72 | 86.88 | -0.03 (-0.14%) | 28,878 |
| 1 Dec 2016 | USD | 22.01 | 22.0696 | 21.6101 | 21.75 | 87 | +0.2 (+0.93%) | 65,510 |
| 30 Nov 2016 | USD | 21.69 | 21.69 | 21.43 | 21.55 | 86.2 | +0.76 (+3.66%) | 82,678 |
| 29 Nov 2016 | USD | 20.66 | 20.89 | 20.49 | 20.79 | 83.16 | -0.27 (-1.28%) | 46,027 |
| 28 Nov 2016 | USD | 21.69 | 21.69 | 20.77 | 21.06 | 84.24 | -0.47 (-2.18%) | 58,250 |
| 25 Nov 2016 | USD | 21.78 | 21.82 | 21.43 | 21.53 | 86.12 | -0.196 (-0.90%) | 33,924 |
| 24 Nov 2016 | USD | 21.7264 | 21.7264 | 21.7264 | 21.7264 | 86.9056 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 21.66 | 21.8473 | 21.58 | 21.7264 | 86.9056 | +0.056 (+0.26%) | 42,654 |
| 22 Nov 2016 | USD | 21.75 | 22.01 | 21.36 | 21.67 | 86.68 | +0.04 (+0.18%) | 88,104 |
| 21 Nov 2016 | USD | 21.52 | 21.72 | 21.396 | 21.63 | 86.52 | +0.15 (+0.70%) | 87,932 |
| 18 Nov 2016 | USD | 21.51 | 21.51 | 21.14 | 21.48 | 85.92 | +0.13 (+0.61%) | 39,394 |
| 17 Nov 2016 | USD | 21.22 | 21.587 | 21.17 | 21.35 | 85.4 | +0.14 (+0.66%) | 41,450 |
| 16 Nov 2016 | USD | 21.03 | 21.565 | 21.03 | 21.21 | 84.84 | +0.23 (+1.10%) | 48,369 |
| 15 Nov 2016 | USD | 20.68 | 21 | 20.61 | 20.98 | 83.92 | +0.4 (+1.94%) | 34,162 |
| 14 Nov 2016 | USD | 20.36 | 20.61 | 20.351 | 20.58 | 82.32 | +0.2 (+0.98%) | 42,948 |
| 11 Nov 2016 | USD | 20.39 | 20.63 | 20.11 | 20.38 | 81.52 | -0.26 (-1.26%) | 64,076 |
| 10 Nov 2016 | USD | 19.51 | 20.83 | 19.51 | 20.64 | 82.56 | +1.18 (+6.06%) | 235,510 |
