| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 16 | 16.39 | 15.9 | 15.95 | 15.95 | +0.13 (+0.82%) | 28,499 |
| 20 Dec 2016 | USD | 15.82 | 16.23 | 15.78 | 15.82 | 15.82 | -0.63 (-3.83%) | 53,785 |
| 19 Dec 2016 | USD | 16.18 | 16.52 | 16.14 | 16.45 | 16.45 | -0.02 (-0.12%) | 11,545 |
| 16 Dec 2016 | USD | 16.92 | 16.92 | 16.3 | 16.47 | 16.47 | -0.21 (-1.26%) | 16,915 |
| 15 Dec 2016 | USD | 16.37 | 17.1 | 16.37 | 16.68 | 16.68 | -0.1 (-0.60%) | 22,589 |
| 14 Dec 2016 | USD | 16.81 | 17.25 | 16.77 | 16.78 | 16.78 | -0.405 (-2.36%) | 14,883 |
| 13 Dec 2016 | USD | 17.05 | 17.45 | 17.01 | 17.185 | 17.185 | +0.235 (+1.39%) | 17,591 |
| 12 Dec 2016 | USD | 16.66 | 17.18 | 16.66 | 16.95 | 16.95 | +0.05 (+0.30%) | 10,203 |
| 9 Dec 2016 | USD | 16.69 | 17.27 | 16.69 | 16.9 | 16.9 | +0.24 (+1.44%) | 15,335 |
| 8 Dec 2016 | USD | 16.59 | 16.98 | 16.59 | 16.66 | 16.66 | +0.16 (+0.97%) | 14,789 |
| 7 Dec 2016 | USD | 16.5 | 16.63 | 16.3 | 16.5 | 16.5 | +0.04 (+0.24%) | 25,873 |
| 6 Dec 2016 | USD | 15.96 | 16.46 | 15.96 | 16.46 | 16.46 | +0.125 (+0.77%) | 19,425 |
| 5 Dec 2016 | USD | 16.07 | 16.45 | 16.07 | 16.335 | 16.335 | +0.215 (+1.33%) | 31,573 |
| 2 Dec 2016 | USD | 16.35 | 16.35 | 15.82 | 16.12 | 16.12 | +0.12 (+0.75%) | 11,710 |
| 1 Dec 2016 | USD | 15.82 | 16.14 | 15.82 | 16 | 16 | -0.39 (-2.38%) | 25,713 |
| 30 Nov 2016 | USD | 16.18 | 16.5 | 16.18 | 16.39 | 16.39 | +0.18 (+1.11%) | 12,614 |
| 29 Nov 2016 | USD | 16.01 | 16.47 | 15.97 | 16.21 | 16.21 | -0.05 (-0.31%) | 16,527 |
| 28 Nov 2016 | USD | 16.01 | 16.43 | 16.01 | 16.26 | 16.26 | +0.03 (+0.18%) | 12,873 |
| 25 Nov 2016 | USD | 16.58 | 16.58 | 16.03 | 16.23 | 16.23 | +0.43 (+2.72%) | 15,919 |
| 24 Nov 2016 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 15.68 | 16.14 | 15.68 | 15.8 | 15.8 | -0.275 (-1.71%) | 30,933 |
| 22 Nov 2016 | USD | 15.83 | 16.26 | 15.79 | 16.075 | 16.075 | +0.275 (+1.74%) | 23,895 |
| 21 Nov 2016 | USD | 16.01 | 16.27 | 15.66 | 15.8 | 15.8 | -0.65 (-3.95%) | 5,360 |
| 18 Nov 2016 | USD | 16.38 | 16.67 | 16.07 | 16.45 | 16.45 | +0.46 (+2.88%) | 9,750 |
| 17 Nov 2016 | USD | 15.92 | 16.2 | 15.92 | 15.99 | 15.99 | -0.51 (-3.09%) | 34,797 |
| 16 Nov 2016 | USD | 16.21 | 16.76 | 16.17 | 16.5 | 16.5 | +0.19 (+1.16%) | 14,026 |
| 15 Nov 2016 | USD | 16 | 16.57 | 15.96 | 16.31 | 16.31 | +0.35 (+2.19%) | 19,514 |
| 14 Nov 2016 | USD | 16.26 | 16.26 | 15.78 | 15.96 | 15.96 | -0.68 (-4.09%) | 11,109 |
| 11 Nov 2016 | USD | 16.33 | 16.64 | 16.29 | 16.64 | 16.64 | +0.07 (+0.42%) | 16,839 |
| 10 Nov 2016 | USD | 16.45 | 16.92 | 16.45 | 16.57 | 16.57 | +0.26 (+1.59%) | 27,197 |
