| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | USD | 28.91 | 29.4 | 28.75 | 28.85 | 28.85 | -0.26 (-0.89%) | 535,254 |
| 5 Jan 2017 | USD | 29.26 | 29.48 | 28.52 | 29.11 | 29.11 | -0.26 (-0.89%) | 622,574 |
| 4 Jan 2017 | USD | 28.47 | 29.5173 | 28.47 | 29.37 | 29.37 | +0.97 (+3.42%) | 762,891 |
| 3 Jan 2017 | USD | 29.2 | 29.39 | 28.21 | 28.4 | 28.4 | -0.15 (-0.53%) | 938,434 |
| 2 Jan 2017 | USD | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 28.93 | 29.13 | 28.44 | 28.55 | 28.55 | -0.37 (-1.28%) | 537,579 |
| 29 Dec 2016 | USD | 29.05 | 29.48 | 28.43 | 28.92 | 28.92 | -0.14 (-0.48%) | 849,971 |
| 28 Dec 2016 | USD | 30.18 | 30.27 | 28.95 | 29.06 | 29.06 | -0.72 (-2.42%) | 673,500 |
| 27 Dec 2016 | USD | 29.25 | 30.2342 | 29.24 | 29.78 | 29.78 | +0.83 (+2.87%) | 924,223 |
| 26 Dec 2016 | USD | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 28.43 | 28.98 | 28.4 | 28.95 | 28.95 | +0.87 (+3.10%) | 708,771 |
| 22 Dec 2016 | USD | 28.47 | 28.63 | 27.77 | 28.08 | 28.08 | -0.35 (-1.23%) | 736,974 |
| 21 Dec 2016 | USD | 28.49 | 28.625 | 28.25 | 28.43 | 28.43 | 0.0 (0.0%) | 558,470 |
| 20 Dec 2016 | USD | 28.73 | 29 | 28.16 | 28.43 | 28.43 | +0.17 (+0.60%) | 856,210 |
| 19 Dec 2016 | USD | 27.63 | 28.57 | 27.61 | 28.26 | 28.26 | +0.92 (+3.37%) | 1,101,820 |
| 16 Dec 2016 | USD | 27.31 | 27.395 | 26.9 | 27.34 | 27.34 | +0.22 (+0.81%) | 1,090,048 |
| 15 Dec 2016 | USD | 27.16 | 27.77 | 26.92 | 27.12 | 27.12 | +0.23 (+0.86%) | 1,054,631 |
| 14 Dec 2016 | USD | 27.85 | 27.96 | 26.6 | 26.89 | 26.89 | -1.13 (-4.03%) | 1,523,577 |
| 13 Dec 2016 | USD | 28.01 | 28.92 | 27.76 | 28.02 | 28.02 | +0.19 (+0.68%) | 899,362 |
| 12 Dec 2016 | USD | 28.5 | 29.24 | 27.7 | 27.83 | 27.83 | -0.74 (-2.59%) | 1,501,575 |
| 9 Dec 2016 | USD | 28.74 | 28.75 | 28.02 | 28.57 | 28.57 | +0.16 (+0.56%) | 1,101,279 |
| 8 Dec 2016 | USD | 26.92 | 29.03 | 26.8233 | 28.41 | 28.41 | +1.99 (+7.53%) | 2,443,189 |
| 7 Dec 2016 | USD | 25.47 | 26.5 | 25.36 | 26.42 | 26.42 | +1.12 (+4.43%) | 1,202,483 |
| 6 Dec 2016 | USD | 24.55 | 25.39 | 24.1307 | 25.3 | 25.3 | +0.93 (+3.82%) | 858,719 |
| 5 Dec 2016 | USD | 24 | 25 | 24 | 24.37 | 24.37 | +0.61 (+2.57%) | 796,729 |
| 2 Dec 2016 | USD | 24.16 | 24.16 | 23.48 | 23.76 | 23.76 | -0.42 (-1.74%) | 420,262 |
| 1 Dec 2016 | USD | 23.54 | 24.48 | 23.368 | 24.18 | 24.18 | +0.55 (+2.33%) | 809,304 |
| 30 Nov 2016 | USD | 25.45 | 25.49 | 23.55 | 23.63 | 23.63 | -1.35 (-5.40%) | 1,118,971 |
| 29 Nov 2016 | USD | 24.81 | 25.38 | 24.65 | 24.98 | 24.98 | +0.31 (+1.26%) | 1,033,213 |
| 28 Nov 2016 | USD | 24.45 | 24.8199 | 24.25 | 24.67 | 24.67 | 0.0 (0.0%) | 656,461 |
