| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 18.23 | 18.3218 | 17.87 | 17.92 | 17.92 | -0.32 (-1.75%) | 16,801,689 |
| 19 Dec 2016 | USD | 18.6 | 18.7 | 18.22 | 18.24 | 18.24 | -0.39 (-2.09%) | 12,251,140 |
| 16 Dec 2016 | USD | 18.76 | 18.89 | 18.53 | 18.63 | 18.63 | -0.16 (-0.85%) | 14,241,740 |
| 15 Dec 2016 | USD | 18.94 | 19.15 | 18.71 | 18.79 | 18.79 | -0.14 (-0.74%) | 11,957,850 |
| 14 Dec 2016 | USD | 19.4 | 19.62 | 18.89 | 18.93 | 18.93 | -0.44 (-2.27%) | 13,468,880 |
| 13 Dec 2016 | USD | 18.97 | 19.59 | 18.94 | 19.37 | 19.37 | +0.44 (+2.32%) | 15,132,160 |
| 12 Dec 2016 | USD | 19.48 | 19.7 | 18.9 | 18.93 | 18.93 | -0.72 (-3.66%) | 15,612,370 |
| 9 Dec 2016 | USD | 19.56 | 19.84 | 19.3832 | 19.65 | 19.65 | +0.01 (+0.05%) | 15,956,080 |
| 8 Dec 2016 | USD | 19.5 | 19.71 | 19.08 | 19.64 | 19.64 | +0.16 (+0.82%) | 19,698,311 |
| 7 Dec 2016 | USD | 18.26 | 19.55 | 18.2 | 19.48 | 19.48 | +1.25 (+6.86%) | 32,188,580 |
| 6 Dec 2016 | USD | 18.31 | 18.5 | 18.1307 | 18.23 | 18.23 | 0.0 (0.0%) | 14,032,970 |
| 5 Dec 2016 | USD | 17.96 | 18.36 | 17.87 | 18.23 | 18.23 | +0.3 (+1.67%) | 12,121,690 |
| 2 Dec 2016 | USD | 18 | 18.16 | 17.86 | 17.93 | 17.93 | -0.1 (-0.55%) | 12,208,680 |
| 1 Dec 2016 | USD | 18.82 | 18.83 | 17.735 | 18.03 | 18.03 | -0.46 (-2.49%) | 19,612,971 |
| 30 Nov 2016 | USD | 18.2 | 18.8 | 18.18 | 18.49 | 18.49 | +0.3 (+1.65%) | 20,605,391 |
| 29 Nov 2016 | USD | 18.22 | 18.6801 | 18.13 | 18.19 | 18.19 | -0.11 (-0.60%) | 13,549,070 |
| 28 Nov 2016 | USD | 18 | 18.3 | 17.85 | 18.3 | 18.3 | +0.24 (+1.33%) | 19,281,801 |
| 25 Nov 2016 | USD | 18.27 | 18.31 | 18.03 | 18.06 | 18.06 | -0.16 (-0.88%) | 7,862,681 |
| 24 Nov 2016 | USD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 18.45 | 18.59 | 18.08 | 18.22 | 18.22 | -0.41 (-2.20%) | 16,979,820 |
| 22 Nov 2016 | USD | 18.66 | 18.87 | 18.51 | 18.63 | 18.63 | +0.03 (+0.16%) | 10,693,400 |
| 21 Nov 2016 | USD | 18.72 | 18.91 | 18.59 | 18.6 | 18.6 | -0.13 (-0.69%) | 13,095,560 |
| 18 Nov 2016 | USD | 18.73 | 18.91 | 18.64 | 18.73 | 18.73 | +0.18 (+0.97%) | 12,503,190 |
| 17 Nov 2016 | USD | 18.7 | 18.9601 | 18.53 | 18.55 | 18.55 | -0.08 (-0.43%) | 16,255,680 |
| 16 Nov 2016 | USD | 18.98 | 19.151 | 18.59 | 18.63 | 18.63 | -0.35 (-1.84%) | 14,993,340 |
| 15 Nov 2016 | USD | 19.15 | 19.51 | 18.91 | 18.98 | 18.98 | -0.16 (-0.84%) | 19,557,949 |
| 14 Nov 2016 | USD | 18.75 | 19.2 | 18.5 | 19.14 | 19.14 | +0.59 (+3.18%) | 23,121,279 |
| 11 Nov 2016 | USD | 18.35 | 18.729 | 18.07 | 18.55 | 18.55 | +0.18 (+0.98%) | 15,363,780 |
| 10 Nov 2016 | USD | 19.04 | 19.3 | 18.03 | 18.37 | 18.37 | -0.76 (-3.97%) | 31,099,080 |
| 9 Nov 2016 | USD | 17.96 | 19.235 | 17.91 | 19.13 | 19.13 | +0.75 (+4.08%) | 34,170,180 |
