| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 28.57 | 29.67 | 28.35 | 29.34 | 29.34 | +0.73 (+2.55%) | 191,163 |
| 12 Dec 2016 | USD | 27.46 | 28.66 | 27.29 | 28.61 | 28.61 | +1.41 (+5.18%) | 181,660 |
| 9 Dec 2016 | USD | 27.02 | 27.57 | 26.71 | 27.2 | 27.2 | +0.25 (+0.93%) | 196,030 |
| 8 Dec 2016 | USD | 27.92 | 27.92 | 26.43 | 26.95 | 26.95 | -0.98 (-3.51%) | 190,270 |
| 7 Dec 2016 | USD | 27.97 | 28.265 | 26.71 | 27.93 | 27.93 | -0.04 (-0.14%) | 306,589 |
| 6 Dec 2016 | USD | 28.5 | 30.2262 | 27.6 | 27.97 | 27.97 | -0.34 (-1.20%) | 263,325 |
| 5 Dec 2016 | USD | 31.21 | 31.4425 | 28.21 | 28.31 | 28.31 | -2.55 (-8.26%) | 157,418 |
| 2 Dec 2016 | USD | 30.57 | 31.43 | 30.5 | 30.86 | 30.86 | +0.06 (+0.19%) | 103,668 |
| 1 Dec 2016 | USD | 31.6 | 31.935 | 30.48 | 30.8 | 30.8 | -0.9 (-2.84%) | 97,588 |
| 30 Nov 2016 | USD | 31.79 | 31.97 | 31 | 31.7 | 31.7 | +0.11 (+0.35%) | 123,833 |
| 29 Nov 2016 | USD | 31.07 | 31.89 | 31.0675 | 31.59 | 31.59 | +0.71 (+2.30%) | 112,432 |
| 28 Nov 2016 | USD | 32.27 | 32.85 | 30.64 | 30.88 | 30.88 | -1.53 (-4.72%) | 113,072 |
| 25 Nov 2016 | USD | 31.89 | 32.79 | 31.59 | 32.41 | 32.41 | +0.41 (+1.28%) | 51,512 |
| 24 Nov 2016 | USD | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 31.55 | 32.24 | 31.31 | 32 | 32 | +0.53 (+1.68%) | 118,678 |
| 22 Nov 2016 | USD | 32.24 | 33.28 | 31.3 | 31.47 | 31.47 | -0.04 (-0.13%) | 132,904 |
| 21 Nov 2016 | USD | 31.68 | 32.1 | 31.1 | 31.51 | 31.51 | -0.49 (-1.53%) | 220,184 |
| 18 Nov 2016 | USD | 33.95 | 33.95 | 31.65 | 32 | 32 | -0.7 (-2.14%) | 1,515,581 |
| 17 Nov 2016 | USD | 32.4 | 33.86 | 31.2 | 32.7 | 32.7 | -4.2 (-11.38%) | 397,007 |
| 16 Nov 2016 | USD | 36.13 | 37.89 | 36.13 | 36.9 | 36.9 | +0.59 (+1.62%) | 49,084 |
| 15 Nov 2016 | USD | 34.16 | 37.85 | 34.16 | 36.31 | 36.31 | +1.26 (+3.59%) | 87,620 |
| 14 Nov 2016 | USD | 32.31 | 35.55 | 32.31 | 35.05 | 35.05 | +2.85 (+8.85%) | 60,375 |
| 11 Nov 2016 | USD | 35.45 | 35.74 | 31.88 | 32.1999 | 32.1999 | -3.72 (-10.36%) | 180,702 |
| 10 Nov 2016 | USD | 33.95 | 36.76 | 32.29 | 35.92 | 35.92 | +2.12 (+6.27%) | 129,067 |
| 9 Nov 2016 | USD | 32.78 | 33.95 | 32.71 | 33.8 | 33.8 | +1.2 (+3.68%) | 60,585 |
| 8 Nov 2016 | USD | 31.54 | 33.35 | 31.0465 | 32.6 | 32.6 | +0.66 (+2.07%) | 61,805 |
| 7 Nov 2016 | USD | 31 | 32.4 | 31 | 31.94 | 31.94 | +0.34 (+1.08%) | 42,759 |
| 4 Nov 2016 | USD | 31.35 | 31.95 | 31 | 31.6 | 31.6 | +0.32 (+1.02%) | 72,218 |
| 3 Nov 2016 | USD | 33 | 33.4951 | 31.01 | 31.28 | 31.28 | -1.78 (-5.38%) | 136,629 |
| 2 Nov 2016 | USD | 33.42 | 33.49 | 32.52 | 33.06 | 33.06 | -0.37 (-1.11%) | 140,241 |
