| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.56 | 23.94 | 23.1 | 23.51 | 23.51 | -0.3 (-1.26%) | 4,107,900 |
| 4 Jan 2017 | USD | 23.35 | 24.14 | 23.35 | 23.8101 | 23.8101 | +0.63 (+2.72%) | 4,927,500 |
| 3 Jan 2017 | USD | 23.71 | 24 | 22.87 | 23.18 | 23.18 | -0.28 (-1.19%) | 7,321,900 |
| 2 Jan 2017 | USD | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.71 | 23.71 | 23.21 | 23.46 | 23.46 | -0.18 (-0.76%) | 4,497,200 |
| 29 Dec 2016 | USD | 23.91 | 24.01 | 23.54 | 23.64 | 23.64 | -0.36 (-1.50%) | 3,336,800 |
| 28 Dec 2016 | USD | 24.6 | 24.6946 | 23.87 | 24 | 24 | -0.72 (-2.91%) | 2,449,800 |
| 27 Dec 2016 | USD | 24.35 | 24.81 | 24.35 | 24.72 | 24.72 | +0.42 (+1.73%) | 3,263,700 |
| 26 Dec 2016 | USD | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.13 | 24.45 | 24.12 | 24.3 | 24.3 | +0.14 (+0.58%) | 2,061,000 |
| 22 Dec 2016 | USD | 24.4 | 24.6499 | 24.0881 | 24.16 | 24.16 | -0.53 (-2.15%) | 3,047,500 |
| 21 Dec 2016 | USD | 24.56 | 24.73 | 24.23 | 24.6899 | 24.6899 | +0.13 (+0.53%) | 3,091,500 |
| 20 Dec 2016 | USD | 24.3 | 24.74 | 23.91 | 24.56 | 24.56 | +0.27 (+1.11%) | 4,075,700 |
| 19 Dec 2016 | USD | 24.18 | 24.45 | 23.632 | 24.29 | 24.29 | +0.21 (+0.87%) | 7,628,700 |
| 16 Dec 2016 | USD | 24.38 | 24.505 | 24.03 | 24.08 | 24.08 | -0.02 (-0.08%) | 14,776,700 |
| 15 Dec 2016 | USD | 24 | 24.68 | 24 | 24.1 | 24.1 | +0.07 (+0.29%) | 6,148,700 |
| 14 Dec 2016 | USD | 24.11 | 24.739 | 23.72 | 24.03 | 24.03 | -0.3 (-1.23%) | 6,613,400 |
| 13 Dec 2016 | USD | 23.91 | 24.3699 | 23.47 | 24.33 | 24.33 | +0.65 (+2.74%) | 5,225,900 |
| 12 Dec 2016 | USD | 23.8 | 24.4 | 23.3025 | 23.68 | 23.68 | -0.12 (-0.50%) | 6,568,400 |
| 9 Dec 2016 | USD | 23.73 | 23.94 | 23.49 | 23.8 | 23.8 | -0.03 (-0.13%) | 6,553,000 |
| 8 Dec 2016 | USD | 22.85 | 24 | 22.85 | 23.83 | 23.83 | +1.07 (+4.70%) | 5,196,500 |
| 7 Dec 2016 | USD | 22.3 | 22.9699 | 22.3 | 22.76 | 22.76 | +0.55 (+2.48%) | 5,113,100 |
| 6 Dec 2016 | USD | 22.09 | 22.485 | 21.9579 | 22.21 | 22.21 | +0.21 (+0.95%) | 4,942,600 |
| 5 Dec 2016 | USD | 21.95 | 22.05 | 21.9 | 22 | 22 | +0.05 (+0.23%) | 4,706,000 |
| 2 Dec 2016 | USD | 21.8 | 22 | 21.8 | 21.95 | 21.95 | +0.089 (+0.41%) | 5,651,000 |
| 1 Dec 2016 | USD | 21.52 | 22 | 21.52 | 21.8605 | 21.8605 | +0.47 (+2.20%) | 5,942,700 |
| 30 Nov 2016 | USD | 21.56 | 21.9 | 21.39 | 21.39 | 21.39 | -0.07 (-0.33%) | 7,627,200 |
| 29 Nov 2016 | USD | 21.25 | 21.61 | 21.25 | 21.46 | 21.46 | +0.21 (+0.99%) | 4,841,400 |
| 28 Nov 2016 | USD | 21.62 | 21.975 | 21.23 | 21.25 | 21.25 | -0.75 (-3.41%) | 6,385,300 |
| 25 Nov 2016 | USD | 21.87 | 22 | 21.75 | 22 | 22 | +0.1 (+0.46%) | 2,074,000 |
