| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | USD | 19.66 | 19.695 | 19.07 | 19.35 | 19.35 | -0.36 (-1.83%) | 165,129 |
| 11 Jan 2017 | USD | 19.85 | 19.97 | 19.69 | 19.71 | 19.71 | -0.14 (-0.71%) | 165,527 |
| 10 Jan 2017 | USD | 19.68 | 19.98 | 19.6 | 19.85 | 19.85 | +0.1 (+0.51%) | 211,513 |
| 9 Jan 2017 | USD | 19.89 | 19.97 | 19.55 | 19.75 | 19.75 | -0.19 (-0.95%) | 264,386 |
| 6 Jan 2017 | USD | 20 | 20 | 19.11 | 19.94 | 19.94 | +0.34 (+1.73%) | 352,858 |
| 5 Jan 2017 | USD | 18.98 | 19.76 | 18.82 | 19.6 | 19.6 | +0.73 (+3.87%) | 423,869 |
| 4 Jan 2017 | USD | 18.6 | 19 | 18.43 | 18.87 | 18.87 | +0.58 (+3.17%) | 304,003 |
| 3 Jan 2017 | USD | 18.52 | 18.6 | 17.69 | 18.29 | 18.29 | -0.2 (-1.08%) | 408,642 |
| 2 Jan 2017 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 18.14 | 18.57 | 17.94 | 18.49 | 18.49 | +0.48 (+2.67%) | 124,384 |
| 29 Dec 2016 | USD | 18 | 18.15 | 17.9 | 18.01 | 18.01 | +0.04 (+0.22%) | 177,011 |
| 28 Dec 2016 | USD | 17.91 | 18.09 | 17.725 | 17.97 | 17.97 | +0.09 (+0.50%) | 125,465 |
| 27 Dec 2016 | USD | 17.83 | 18.1 | 17.31 | 17.88 | 17.88 | +0.02 (+0.11%) | 108,185 |
| 26 Dec 2016 | USD | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 17.77 | 18.03 | 17.64 | 17.86 | 17.86 | +0.12 (+0.68%) | 96,503 |
| 22 Dec 2016 | USD | 17.93 | 17.93 | 17.52 | 17.74 | 17.74 | -0.2 (-1.11%) | 170,598 |
| 21 Dec 2016 | USD | 17.97 | 18.05 | 17.71 | 17.94 | 17.94 | +0.02 (+0.11%) | 404,396 |
| 20 Dec 2016 | USD | 18.05 | 18.22 | 17.78 | 17.92 | 17.92 | -0.25 (-1.38%) | 335,997 |
| 19 Dec 2016 | USD | 17.51 | 18.26 | 17.51 | 18.17 | 18.17 | +0.55 (+3.12%) | 138,441 |
| 16 Dec 2016 | USD | 17.55 | 17.67 | 17.35 | 17.62 | 17.62 | +0.15 (+0.86%) | 365,519 |
| 15 Dec 2016 | USD | 17.39 | 17.72 | 17.37 | 17.47 | 17.47 | +0.05 (+0.29%) | 131,158 |
| 14 Dec 2016 | USD | 17.55 | 17.68 | 17.35 | 17.42 | 17.42 | -0.07 (-0.40%) | 107,713 |
| 13 Dec 2016 | USD | 17.31 | 17.6 | 17.31 | 17.49 | 17.49 | +0.07 (+0.40%) | 125,248 |
| 12 Dec 2016 | USD | 17.89 | 17.93 | 17.37 | 17.42 | 17.42 | -0.5 (-2.79%) | 188,935 |
| 9 Dec 2016 | USD | 17.9 | 17.95 | 17.7 | 17.92 | 17.92 | +0.02 (+0.11%) | 232,199 |
| 8 Dec 2016 | USD | 17.87 | 18.06 | 17.7 | 17.9 | 17.9 | -0.01 (-0.06%) | 142,330 |
| 7 Dec 2016 | USD | 17.81 | 18.03 | 17.7 | 17.91 | 17.91 | +0.15 (+0.84%) | 106,813 |
| 6 Dec 2016 | USD | 18 | 18.08 | 17.6178 | 17.76 | 17.76 | -0.17 (-0.95%) | 147,057 |
| 5 Dec 2016 | USD | 17.95 | 18.28 | 17.83 | 17.93 | 17.93 | -0.03 (-0.17%) | 112,027 |
| 2 Dec 2016 | USD | 17.78 | 18.08 | 17.7 | 17.96 | 17.96 | +0.07 (+0.39%) | 134,956 |
