| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 22.42 | 22.46 | 22.18 | 22.33 | 13.6805 | -0.18 (-0.80%) | 799,326 |
| 21 Dec 2016 | USD | 22.4099 | 22.67 | 22.3601 | 22.51 | 13.7908 | +0.1 (+0.45%) | 1,239,821 |
| 20 Dec 2016 | USD | 22.33 | 22.445 | 22.14 | 22.4099 | 13.7294 | +0.12 (+0.54%) | 781,763 |
| 19 Dec 2016 | USD | 22.14 | 22.29 | 21.9301 | 22.29 | 13.656 | -0.29 (-1.28%) | 1,197,352 |
| 16 Dec 2016 | USD | 22.26 | 22.78 | 22.25 | 22.5799 | 13.8336 | +0.46 (+2.08%) | 4,479,168 |
| 15 Dec 2016 | USD | 22.15 | 22.2399 | 22.0399 | 22.12 | 13.5518 | -0.05 (-0.23%) | 835,884 |
| 14 Dec 2016 | USD | 22.4099 | 22.48 | 22.11 | 22.1699 | 13.5824 | -0.21 (-0.94%) | 848,501 |
| 13 Dec 2016 | USD | 22.4099 | 22.4499 | 22.235 | 22.38 | 13.7111 | -0.01 (-0.04%) | 1,062,021 |
| 12 Dec 2016 | USD | 21.91 | 22.44 | 21.9 | 22.39 | 13.7173 | +0.36 (+1.63%) | 1,064,936 |
| 9 Dec 2016 | USD | 21.92 | 22.07 | 21.8202 | 22.0301 | 13.4968 | +0.1 (+0.46%) | 1,201,625 |
| 8 Dec 2016 | USD | 21.71 | 21.9999 | 21.5876 | 21.9301 | 13.4355 | +0.25 (+1.15%) | 949,808 |
| 7 Dec 2016 | USD | 21.04 | 21.695 | 21.0201 | 21.68 | 13.2823 | +0.71 (+3.39%) | 1,562,695 |
| 6 Dec 2016 | USD | 20.8501 | 21.2 | 20.8501 | 20.97 | 12.8473 | +0.17 (+0.82%) | 1,343,738 |
| 5 Dec 2016 | USD | 20.58 | 20.83 | 20.57 | 20.8 | 12.7431 | +0.23 (+1.12%) | 1,616,699 |
| 2 Dec 2016 | USD | 20.57 | 20.84 | 20.4 | 20.57 | 12.6022 | 0.0 (0.0%) | 1,077,259 |
| 1 Dec 2016 | USD | 21.21 | 21.3501 | 20.5101 | 20.57 | 12.6022 | -0.78 (-3.65%) | 1,054,172 |
| 30 Nov 2016 | USD | 21.37 | 21.6 | 21.24 | 21.3501 | 13.0802 | +0.06 (+0.28%) | 784,129 |
| 29 Nov 2016 | USD | 21.45 | 21.45 | 21.28 | 21.29 | 13.0433 | -0.1 (-0.47%) | 533,175 |
| 28 Nov 2016 | USD | 21.46 | 21.5 | 21.3 | 21.3901 | 13.1047 | -0.05 (-0.23%) | 658,164 |
| 25 Nov 2016 | USD | 21.3599 | 21.46 | 21.31 | 21.44 | 13.1352 | +0.18 (+0.85%) | 265,529 |
| 24 Nov 2016 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 13.025 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 21.42 | 21.4801 | 21.24 | 21.26 | 13.025 | -0.22 (-1.02%) | 609,071 |
| 22 Nov 2016 | USD | 21.37 | 21.54 | 21.357 | 21.4801 | 13.1598 | +0.19 (+0.89%) | 592,918 |
| 21 Nov 2016 | USD | 21.24 | 21.3299 | 21.15 | 21.29 | 13.0433 | +0.13 (+0.61%) | 721,116 |
| 18 Nov 2016 | USD | 21.11 | 21.25 | 20.9801 | 21.1599 | 12.9636 | +0.08 (+0.38%) | 539,836 |
| 17 Nov 2016 | USD | 21.01 | 21.1901 | 21 | 21.08 | 12.9147 | +0.12 (+0.57%) | 616,007 |
| 16 Nov 2016 | USD | 20.88 | 21 | 20.83 | 20.96 | 12.8412 | +0.08 (+0.38%) | 515,909 |
| 15 Nov 2016 | USD | 20.8 | 20.9899 | 20.6899 | 20.88 | 12.7921 | +0.16 (+0.77%) | 523,928 |
| 14 Nov 2016 | USD | 20.7 | 21.13 | 20.6951 | 20.7201 | 12.6942 | -0.01 (-0.05%) | 792,591 |
| 11 Nov 2016 | USD | 20.82 | 21.04 | 20.66 | 20.7299 | 12.7002 | -0.08 (-0.39%) | 1,602,026 |
