| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | USD | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 48.45 | 48.58 | 48.23 | 48.37 | 48.37 | +0.06 (+0.12%) | 313,245 |
| 22 Dec 2016 | USD | 47.9 | 48.3985 | 47.67 | 48.31 | 48.31 | +0.23 (+0.48%) | 411,279 |
| 21 Dec 2016 | USD | 49 | 49.52 | 48.03 | 48.08 | 48.08 | -1.02 (-2.08%) | 1,043,034 |
| 20 Dec 2016 | USD | 48.65 | 49.23 | 48.65 | 49.1 | 49.1 | +0.17 (+0.35%) | 709,144 |
| 19 Dec 2016 | USD | 48.78 | 49.255 | 48.62 | 48.93 | 48.93 | +0.44 (+0.91%) | 1,094,389 |
| 16 Dec 2016 | USD | 47.82 | 49.21 | 47.82 | 48.49 | 48.49 | +1.01 (+2.13%) | 1,749,815 |
| 15 Dec 2016 | USD | 47.48 | 48.37 | 47.32 | 47.48 | 47.48 | -0.13 (-0.27%) | 858,458 |
| 14 Dec 2016 | USD | 48.21 | 48.34 | 47.4 | 47.61 | 47.61 | -0.5 (-1.04%) | 1,583,232 |
| 13 Dec 2016 | USD | 48.47 | 48.75 | 47.58 | 48.11 | 48.11 | +0.03 (+0.06%) | 912,897 |
| 12 Dec 2016 | USD | 47.32 | 48.15 | 47.32 | 48.08 | 48.08 | +0.54 (+1.14%) | 646,403 |
| 9 Dec 2016 | USD | 47.18 | 48.09 | 47.18 | 47.54 | 47.54 | +0.32 (+0.68%) | 1,142,852 |
| 8 Dec 2016 | USD | 45.82 | 47.23 | 45.69 | 47.22 | 47.22 | +1.05 (+2.27%) | 964,649 |
| 7 Dec 2016 | USD | 46.04 | 46.46 | 45.77 | 46.17 | 46.17 | +0.33 (+0.72%) | 1,074,688 |
| 6 Dec 2016 | USD | 45.98 | 46.32 | 45.41 | 45.84 | 45.84 | -0.12 (-0.26%) | 712,082 |
| 5 Dec 2016 | USD | 46.31 | 46.46 | 45.78 | 45.96 | 45.96 | -0.3 (-0.65%) | 679,138 |
| 2 Dec 2016 | USD | 46.16 | 46.845 | 45.95 | 46.26 | 46.26 | +0.47 (+1.03%) | 491,248 |
| 1 Dec 2016 | USD | 46.77 | 47.1 | 45.56 | 45.79 | 45.79 | -1.32 (-2.80%) | 818,015 |
| 30 Nov 2016 | USD | 47.02 | 47.68 | 46.66 | 47.11 | 47.11 | -0.35 (-0.74%) | 1,101,679 |
| 29 Nov 2016 | USD | 46.68 | 47.97 | 46.68 | 47.46 | 47.46 | +0.8 (+1.71%) | 770,580 |
| 28 Nov 2016 | USD | 46.39 | 46.93 | 46.35 | 46.66 | 46.66 | +0.18 (+0.39%) | 1,025,588 |
| 25 Nov 2016 | USD | 45.92 | 46.63 | 45.84 | 46.48 | 46.48 | +0.63 (+1.37%) | 373,847 |
| 24 Nov 2016 | USD | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 45.59 | 45.85 | 45.13 | 45.85 | 45.85 | -0.18 (-0.39%) | 610,100 |
| 22 Nov 2016 | USD | 45.85 | 46.49 | 45.68 | 46.03 | 46.03 | +0.44 (+0.97%) | 1,006,024 |
| 21 Nov 2016 | USD | 45.32 | 45.85 | 45.26 | 45.59 | 45.59 | +0.46 (+1.02%) | 1,543,221 |
| 18 Nov 2016 | USD | 45.16 | 45.32 | 44.65 | 45.13 | 45.13 | +0.1 (+0.22%) | 925,987 |
| 17 Nov 2016 | USD | 45.73 | 46.265 | 44.96 | 45.03 | 45.03 | -0.71 (-1.55%) | 916,464 |
| 16 Nov 2016 | USD | 46.03 | 46.21 | 45.35 | 45.74 | 45.74 | -0.29 (-0.63%) | 1,308,486 |
| 15 Nov 2016 | USD | 47.59 | 47.94 | 45.7 | 46.03 | 46.03 | -1.39 (-2.93%) | 1,343,255 |
