| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 17.86 | 18.06 | 17.86 | 17.91 | 17.91 | -0.01 (-0.06%) | 653,925 |
| 13 Dec 2016 | USD | 17.95 | 18.09 | 17.66 | 17.92 | 17.92 | +0.1 (+0.56%) | 643,359 |
| 12 Dec 2016 | USD | 17.88 | 17.99 | 17.581 | 17.82 | 17.82 | -0.07 (-0.39%) | 467,065 |
| 9 Dec 2016 | USD | 17.98 | 18.12 | 17.87 | 17.89 | 17.89 | -0.11 (-0.61%) | 541,689 |
| 8 Dec 2016 | USD | 17.96 | 18.04 | 17.87 | 18 | 18 | 0.0 (0.0%) | 807,494 |
| 7 Dec 2016 | USD | 17.88 | 18.11 | 17.74 | 18 | 18 | +0.13 (+0.73%) | 822,339 |
| 6 Dec 2016 | USD | 17.71 | 17.91 | 17.61 | 17.87 | 17.87 | +0.05 (+0.28%) | 432,764 |
| 5 Dec 2016 | USD | 17.69 | 17.91 | 17.57 | 17.82 | 17.82 | +0.29 (+1.65%) | 673,387 |
| 2 Dec 2016 | USD | 17.56 | 17.63 | 17.18 | 17.53 | 17.53 | 0.0 (0.0%) | 804,793 |
| 1 Dec 2016 | USD | 17.84 | 17.96 | 17.46 | 17.53 | 17.53 | -0.21 (-1.18%) | 979,158 |
| 30 Nov 2016 | USD | 17.43 | 17.845 | 17.4 | 17.74 | 17.74 | +0.3 (+1.72%) | 758,855 |
| 29 Nov 2016 | USD | 17.76 | 17.82 | 17.4 | 17.44 | 17.44 | -0.37 (-2.08%) | 418,981 |
| 28 Nov 2016 | USD | 17.84 | 17.95 | 17.76 | 17.81 | 17.81 | -0.09 (-0.50%) | 648,308 |
| 25 Nov 2016 | USD | 17.82 | 17.99 | 17.73 | 17.9 | 17.9 | +0.11 (+0.62%) | 804,665 |
| 24 Nov 2016 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.81 | 17.98 | 17.7 | 17.79 | 17.79 | +0.01 (+0.06%) | 771,487 |
| 22 Nov 2016 | USD | 17.46 | 17.92 | 17.39 | 17.78 | 17.78 | +0.32 (+1.83%) | 784,701 |
| 21 Nov 2016 | USD | 17.51 | 17.67 | 17.43 | 17.46 | 17.46 | -0.04 (-0.23%) | 1,267,954 |
| 18 Nov 2016 | USD | 17.97 | 17.99 | 17.49 | 17.5 | 17.5 | -0.35 (-1.96%) | 800,511 |
| 17 Nov 2016 | USD | 17.9 | 18 | 17.79 | 17.85 | 17.85 | -0.03 (-0.17%) | 849,534 |
| 16 Nov 2016 | USD | 17.54 | 17.99 | 17.54 | 17.88 | 17.88 | +0.33 (+1.88%) | 746,289 |
| 15 Nov 2016 | USD | 17.63 | 17.79 | 17.3 | 17.55 | 17.55 | -0.02 (-0.11%) | 1,332,271 |
| 14 Nov 2016 | USD | 17.76 | 18.03 | 17.51 | 17.57 | 17.57 | -0.17 (-0.96%) | 1,214,800 |
| 11 Nov 2016 | USD | 17.65 | 17.8 | 17.65 | 17.74 | 17.74 | +0.01 (+0.06%) | 766,816 |
| 10 Nov 2016 | USD | 17.61 | 18.12 | 17.45 | 17.73 | 17.73 | +0.12 (+0.68%) | 2,352,795 |
| 9 Nov 2016 | USD | 17.18 | 18.21 | 17.09 | 17.61 | 17.61 | +0.43 (+2.50%) | 2,178,569 |
| 8 Nov 2016 | USD | 16.69 | 17.49 | 16.69 | 17.18 | 17.18 | +0.45 (+2.69%) | 1,143,213 |
| 7 Nov 2016 | USD | 16 | 16.89 | 15.46 | 16.73 | 16.73 | +1.62 (+10.72%) | 1,790,000 |
| 4 Nov 2016 | USD | 14.93 | 15.59 | 14.93 | 15.11 | 15.11 | +0.1 (+0.67%) | 799,379 |
| 3 Nov 2016 | USD | 15.28 | 15.28 | 14.93 | 15.01 | 15.01 | -0.28 (-1.83%) | 621,936 |
