| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 38.14 | 38.14 | 37.57 | 37.73 | 37.73 | -0.38 (-1.00%) | 406,542 |
| 27 Dec 2016 | USD | 38.03 | 38.17 | 37.87 | 38.11 | 38.11 | +0.27 (+0.71%) | 224,665 |
| 26 Dec 2016 | USD | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 37.6 | 37.885 | 37.49 | 37.84 | 37.84 | +0.16 (+0.42%) | 463,792 |
| 22 Dec 2016 | USD | 37.78 | 38.03 | 37.525 | 37.68 | 37.68 | -0.13 (-0.34%) | 623,539 |
| 21 Dec 2016 | USD | 37.81 | 38.04 | 37.62 | 37.81 | 37.81 | +0.1 (+0.27%) | 468,435 |
| 20 Dec 2016 | USD | 37.7 | 37.86 | 37.3 | 37.71 | 37.71 | +0.34 (+0.91%) | 525,040 |
| 19 Dec 2016 | USD | 37.13 | 37.48 | 36.88 | 37.37 | 37.37 | +0.09 (+0.24%) | 675,711 |
| 16 Dec 2016 | USD | 37.85 | 37.92 | 37.06 | 37.28 | 37.28 | -0.42 (-1.11%) | 1,231,512 |
| 15 Dec 2016 | USD | 37.47 | 37.97 | 37.13 | 37.7 | 37.7 | +0.5 (+1.34%) | 1,054,400 |
| 14 Dec 2016 | USD | 37.57 | 38.13 | 36.89 | 37.2 | 37.2 | -0.63 (-1.67%) | 1,027,002 |
| 13 Dec 2016 | USD | 37.54 | 37.93 | 37.22 | 37.83 | 37.83 | +0.33 (+0.88%) | 1,006,333 |
| 12 Dec 2016 | USD | 38 | 38.279 | 37.385 | 37.5 | 37.5 | -0.66 (-1.73%) | 611,745 |
| 9 Dec 2016 | USD | 38.18 | 38.47 | 37.821 | 38.16 | 38.16 | -0.06 (-0.16%) | 805,181 |
| 8 Dec 2016 | USD | 37.9 | 38.47 | 37.46 | 38.22 | 38.22 | +0.61 (+1.62%) | 729,655 |
| 7 Dec 2016 | USD | 37.27 | 37.7 | 37.06 | 37.61 | 37.61 | +0.33 (+0.89%) | 582,679 |
| 6 Dec 2016 | USD | 37.52 | 37.52 | 37.06 | 37.28 | 37.28 | +0.86 (+2.36%) | 673,151 |
| 5 Dec 2016 | USD | 36.26 | 36.49 | 36.14 | 36.42 | 36.42 | +0.54 (+1.51%) | 492,703 |
| 2 Dec 2016 | USD | 35.84 | 36.03 | 35.49 | 35.88 | 35.88 | -0.16 (-0.44%) | 437,347 |
| 1 Dec 2016 | USD | 35.85 | 36.17 | 35.76 | 36.04 | 36.04 | +0.61 (+1.72%) | 787,398 |
| 30 Nov 2016 | USD | 35.36 | 35.75 | 35.04 | 35.43 | 35.43 | +0.42 (+1.20%) | 508,199 |
| 29 Nov 2016 | USD | 34.91 | 35.275 | 34.82 | 35.01 | 35.01 | +0.25 (+0.72%) | 574,690 |
| 28 Nov 2016 | USD | 35.38 | 35.46 | 34.68 | 34.76 | 34.76 | -0.82 (-2.30%) | 594,823 |
| 25 Nov 2016 | USD | 35.66 | 35.72 | 35.29 | 35.58 | 35.58 | -0.01 (-0.03%) | 155,307 |
| 24 Nov 2016 | USD | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 35.81 | 35.93 | 35.4 | 35.59 | 35.59 | +0.12 (+0.34%) | 493,382 |
| 22 Nov 2016 | USD | 35.27 | 35.53 | 35.18 | 35.47 | 35.47 | +0.45 (+1.28%) | 368,946 |
| 21 Nov 2016 | USD | 35.34 | 35.47 | 34.64 | 35.02 | 35.02 | -0.22 (-0.62%) | 690,046 |
| 18 Nov 2016 | USD | 35.07 | 35.42 | 34.96 | 35.24 | 35.24 | +0.15 (+0.43%) | 769,057 |
| 17 Nov 2016 | USD | 34.15 | 35.12 | 34.15 | 35.09 | 35.09 | +0.9 (+2.63%) | 701,026 |
