| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | USD | 33.6 | 34.35 | 33.58 | 34.34 | 34.34 | +0.75 (+2.23%) | 11,778,404 |
| 28 Dec 2016 | USD | 33.64 | 33.68 | 33.55 | 33.59 | 33.59 | -0.01 (-0.03%) | 3,581,119 |
| 27 Dec 2016 | USD | 33.59 | 33.83 | 33.53 | 33.6 | 33.6 | -0.09 (-0.27%) | 4,365,547 |
| 26 Dec 2016 | USD | 33.83 | 33.85 | 33.36 | 33.69 | 33.69 | -0.17 (-0.50%) | 5,421,863 |
| 23 Dec 2016 | USD | 33.81 | 34.25 | 33.8 | 33.86 | 33.86 | -0.01 (-0.03%) | 5,973,446 |
| 22 Dec 2016 | USD | 34.19 | 34.19 | 33.8 | 33.87 | 33.87 | -0.27 (-0.79%) | 4,844,777 |
| 21 Dec 2016 | USD | 33.9 | 34.27 | 33.87 | 34.14 | 34.14 | +0.34 (+1.01%) | 5,899,923 |
| 20 Dec 2016 | USD | 33.95 | 34.03 | 33.7 | 33.8 | 33.8 | -0.23 (-0.68%) | 5,222,223 |
| 19 Dec 2016 | USD | 34.11 | 34.46 | 33.91 | 34.03 | 34.03 | -0.06 (-0.18%) | 6,215,634 |
| 16 Dec 2016 | USD | 33.71 | 34.32 | 33.58 | 34.09 | 34.09 | +0.36 (+1.07%) | 7,701,802 |
| 15 Dec 2016 | USD | 33.61 | 34 | 33.55 | 33.73 | 33.73 | 0.0 (0.0%) | 9,227,115 |
| 14 Dec 2016 | USD | 34.17 | 34.28 | 33.62 | 33.73 | 33.73 | -0.46 (-1.35%) | 9,384,450 |
| 13 Dec 2016 | USD | 34.4 | 34.65 | 33.5 | 34.19 | 34.19 | -0.22 (-0.64%) | 11,789,182 |
| 12 Dec 2016 | USD | 34.46 | 35.39 | 34.26 | 34.41 | 34.41 | +0.02 (+0.06%) | 22,238,277 |
| 9 Dec 2016 | USD | 34.25 | 34.56 | 34.2 | 34.39 | 34.39 | -0.03 (-0.09%) | 6,605,947 |
| 8 Dec 2016 | USD | 34.85 | 34.85 | 34.26 | 34.42 | 34.42 | -0.28 (-0.81%) | 7,481,928 |
| 7 Dec 2016 | USD | 34.58 | 35 | 34.57 | 34.7 | 34.7 | +0.15 (+0.43%) | 6,902,144 |
| 6 Dec 2016 | USD | 35.01 | 35.3 | 34.48 | 34.55 | 34.55 | -0.46 (-1.31%) | 8,515,336 |
| 5 Dec 2016 | USD | 34.51 | 35.8 | 34.51 | 35.01 | 35.01 | +0.21 (+0.60%) | 13,784,929 |
| 2 Dec 2016 | USD | 35.9 | 35.9 | 34.6 | 34.8 | 34.8 | -0.91 (-2.55%) | 14,153,172 |
| 1 Dec 2016 | USD | 35 | 35.98 | 35 | 35.71 | 35.71 | +0.73 (+2.09%) | 21,252,829 |
| 30 Nov 2016 | USD | 34.42 | 35.3 | 34.24 | 34.98 | 34.98 | +0.74 (+2.16%) | 21,041,000 |
| 29 Nov 2016 | USD | 34.25 | 34.75 | 34.22 | 34.24 | 34.24 | -0.34 (-0.98%) | 18,440,995 |
| 28 Nov 2016 | USD | 33.29 | 35.49 | 33.29 | 34.58 | 34.58 | +1.29 (+3.88%) | 23,239,004 |
| 25 Nov 2016 | USD | 33.27 | 33.3 | 32.74 | 33.29 | 33.29 | +0.02 (+0.06%) | 7,053,754 |
| 24 Nov 2016 | USD | 33.28 | 33.59 | 33.2 | 33.27 | 33.27 | +0.06 (+0.18%) | 8,332,494 |
| 23 Nov 2016 | USD | 33.3 | 33.48 | 33.21 | 33.21 | 33.21 | -0.06 (-0.18%) | 8,058,509 |
| 22 Nov 2016 | USD | 32.83 | 33.36 | 32.74 | 33.27 | 33.27 | +0.54 (+1.65%) | 8,880,542 |
| 21 Nov 2016 | USD | 33 | 33 | 32.69 | 32.73 | 32.73 | -0.47 (-1.42%) | 15,168,521 |
| 18 Nov 2016 | USD | 33.68 | 33.68 | 33.18 | 33.2 | 33.2 | -0.56 (-1.66%) | 11,749,160 |
