| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 44.45 | 44.78 | 44.1 | 44.37 | 44.37 | +0.03 (+0.07%) | 180,257 |
| 19 Dec 2016 | USD | 43.8 | 44.82 | 42.8643 | 44.34 | 44.34 | +0.14 (+0.32%) | 423,402 |
| 16 Dec 2016 | USD | 44.55 | 45.06 | 44.11 | 44.2 | 44.2 | -0.16 (-0.36%) | 1,104,039 |
| 15 Dec 2016 | USD | 44.22 | 44.65 | 44.13 | 44.36 | 44.36 | +0.27 (+0.61%) | 464,829 |
| 14 Dec 2016 | USD | 44.44 | 44.93 | 44.05 | 44.09 | 44.09 | -0.65 (-1.45%) | 306,011 |
| 13 Dec 2016 | USD | 45.44 | 45.55 | 44.11 | 44.74 | 44.74 | -0.4 (-0.89%) | 334,283 |
| 12 Dec 2016 | USD | 45.28 | 45.55 | 44.76 | 45.14 | 45.14 | -0.42 (-0.92%) | 201,608 |
| 9 Dec 2016 | USD | 45.79 | 45.82 | 44.84 | 45.56 | 45.56 | -0.21 (-0.46%) | 300,014 |
| 8 Dec 2016 | USD | 44.35 | 45.83 | 44.0507 | 45.77 | 45.77 | +1.46 (+3.29%) | 747,517 |
| 7 Dec 2016 | USD | 42.9 | 44.42 | 42.625 | 44.31 | 44.31 | +1.32 (+3.07%) | 387,298 |
| 6 Dec 2016 | USD | 41.82 | 43.1099 | 41.59 | 42.99 | 42.99 | +1.38 (+3.32%) | 373,701 |
| 5 Dec 2016 | USD | 41.21 | 41.74 | 41.21 | 41.61 | 41.61 | +0.93 (+2.29%) | 434,893 |
| 2 Dec 2016 | USD | 41.31 | 41.51 | 40.64 | 40.68 | 40.68 | -0.58 (-1.41%) | 286,464 |
| 1 Dec 2016 | USD | 41.43 | 41.8 | 40.52 | 41.26 | 41.26 | -0.03 (-0.07%) | 444,085 |
| 30 Nov 2016 | USD | 42.1 | 42.1 | 41.255 | 41.29 | 41.29 | -0.52 (-1.24%) | 440,254 |
| 29 Nov 2016 | USD | 42.31 | 42.55 | 41.79 | 41.81 | 41.81 | -0.46 (-1.09%) | 297,179 |
| 28 Nov 2016 | USD | 42.63 | 42.63 | 42.1 | 42.27 | 42.27 | -0.37 (-0.87%) | 373,397 |
| 25 Nov 2016 | USD | 42.33 | 42.65 | 42 | 42.64 | 42.64 | +0.33 (+0.78%) | 74,594 |
| 24 Nov 2016 | USD | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 42.09 | 42.64 | 42.08 | 42.31 | 42.31 | +0.02 (+0.05%) | 210,947 |
| 22 Nov 2016 | USD | 42.14 | 42.31 | 41.57 | 42.29 | 42.29 | +0.4 (+0.95%) | 426,890 |
| 21 Nov 2016 | USD | 41.89 | 42.08 | 41.49 | 41.89 | 41.89 | +0.33 (+0.79%) | 379,580 |
| 18 Nov 2016 | USD | 41.35 | 41.72 | 40.981 | 41.56 | 41.56 | +0.24 (+0.58%) | 360,763 |
| 17 Nov 2016 | USD | 40.69 | 41.6301 | 40.63 | 41.32 | 41.32 | +0.7 (+1.72%) | 413,165 |
| 16 Nov 2016 | USD | 40.33 | 40.78 | 40.08 | 40.62 | 40.62 | +0.12 (+0.30%) | 203,510 |
| 15 Nov 2016 | USD | 40.08 | 40.58 | 39.52 | 40.5 | 40.5 | +0.26 (+0.65%) | 214,359 |
| 14 Nov 2016 | USD | 40.7 | 41.4 | 40.03 | 40.24 | 40.24 | +0.08 (+0.20%) | 483,439 |
| 11 Nov 2016 | USD | 38.89 | 40.8 | 38.67 | 40.16 | 40.16 | +1.43 (+3.69%) | 806,839 |
| 10 Nov 2016 | USD | 37.12 | 39.05 | 37 | 38.73 | 38.73 | +2.11 (+5.76%) | 703,983 |
| 9 Nov 2016 | USD | 34.41 | 36.79 | 34.41 | 36.62 | 36.62 | +1.69 (+4.84%) | 334,787 |
