| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 16.5 | 16.63 | 16.36 | 16.4 | 16.4 | -0.14 (-0.85%) | 30,001 |
| 22 Dec 2016 | USD | 16.67 | 16.79 | 16.51 | 16.54 | 16.54 | -0.03 (-0.18%) | 22,985 |
| 21 Dec 2016 | USD | 16.5 | 16.69 | 16.5 | 16.57 | 16.57 | +0.05 (+0.30%) | 15,291 |
| 20 Dec 2016 | USD | 16.71 | 16.729 | 16.5 | 16.52 | 16.52 | 0.0 (0.0%) | 39,856 |
| 19 Dec 2016 | USD | 16.71 | 16.82 | 16.52 | 16.52 | 16.52 | -0.06 (-0.36%) | 28,436 |
| 16 Dec 2016 | USD | 16.93 | 17.02 | 16.53 | 16.58 | 16.58 | -0.52 (-3.04%) | 48,315 |
| 15 Dec 2016 | USD | 17.3914 | 17.3914 | 17.1 | 17.1 | 17.1 | -0.35 (-2.01%) | 45,814 |
| 14 Dec 2016 | USD | 17.48 | 17.57 | 17.42 | 17.45 | 17.45 | -0.11 (-0.63%) | 25,411 |
| 13 Dec 2016 | USD | 17.3 | 17.68 | 17.3 | 17.56 | 17.56 | +0.17 (+0.98%) | 79,788 |
| 12 Dec 2016 | USD | 17.3 | 17.39 | 17.2 | 17.39 | 17.39 | -0.09 (-0.51%) | 118,814 |
| 9 Dec 2016 | USD | 17.41 | 17.51 | 17.3501 | 17.48 | 17.48 | -0.01 (-0.06%) | 19,935 |
| 8 Dec 2016 | USD | 17.44 | 17.54 | 17.4 | 17.49 | 17.49 | -0.01 (-0.06%) | 22,043 |
| 7 Dec 2016 | USD | 17.45 | 17.54 | 17.36 | 17.5 | 17.5 | -0.05 (-0.28%) | 19,678 |
| 6 Dec 2016 | USD | 17.38 | 17.58 | 17.3 | 17.55 | 17.55 | +0.05 (+0.29%) | 57,865 |
| 5 Dec 2016 | USD | 17.5 | 17.66 | 17.3 | 17.5 | 17.5 | -0.02 (-0.11%) | 41,719 |
| 2 Dec 2016 | USD | 17.6 | 17.82 | 17.5 | 17.52 | 17.52 | -0.24 (-1.35%) | 26,722 |
| 1 Dec 2016 | USD | 17.64 | 17.89 | 17.52 | 17.76 | 17.76 | +0.26 (+1.49%) | 48,543 |
| 30 Nov 2016 | USD | 17.56 | 17.8699 | 17.47 | 17.5 | 17.5 | -0.15 (-0.85%) | 24,027 |
| 29 Nov 2016 | USD | 17.35 | 17.91 | 17.3 | 17.65 | 17.65 | +0.11 (+0.63%) | 33,068 |
| 28 Nov 2016 | USD | 17.46 | 17.92 | 17.46 | 17.54 | 17.54 | -0.44 (-2.45%) | 31,978 |
| 25 Nov 2016 | USD | 17.8 | 18 | 17.59 | 17.98 | 17.98 | +0.76 (+4.41%) | 111,693 |
| 24 Nov 2016 | USD | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 17.6 | 17.6 | 17.2 | 17.22 | 17.22 | -0.33 (-1.88%) | 40,677 |
| 22 Nov 2016 | USD | 17 | 17.61 | 17 | 17.55 | 17.55 | +0.42 (+2.45%) | 38,086 |
| 21 Nov 2016 | USD | 17.63 | 17.63 | 17.115 | 17.13 | 17.13 | -0.64 (-3.60%) | 77,789 |
| 18 Nov 2016 | USD | 17 | 17.91 | 17 | 17.77 | 17.77 | +0.46 (+2.66%) | 65,157 |
| 17 Nov 2016 | USD | 16 | 17.8 | 15.68 | 17.31 | 17.31 | +0.75 (+4.53%) | 245,884 |
| 16 Nov 2016 | USD | 18.69 | 19.151 | 16.3 | 16.56 | 16.56 | -1.91 (-10.34%) | 148,760 |
| 15 Nov 2016 | USD | 19.1 | 19.94 | 18.45 | 18.47 | 18.47 | -0.51 (-2.69%) | 187,734 |
| 14 Nov 2016 | USD | 19 | 19.01 | 18.6 | 18.98 | 18.98 | -0.02 (-0.11%) | 38,036 |
