| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | USD | 36.19 | 36.22 | 35.42 | 36.11 | 36.11 | -0.09 (-0.25%) | 53,646 |
| 11 Jan 2017 | USD | 36.54 | 36.5609 | 36.035 | 36.2 | 36.2 | -0.33 (-0.90%) | 53,842 |
| 10 Jan 2017 | USD | 35.55 | 36.62 | 35.53 | 36.53 | 36.53 | +1.16 (+3.28%) | 103,047 |
| 9 Jan 2017 | USD | 36.49 | 36.49 | 35.31 | 35.37 | 35.37 | -0.26 (-0.73%) | 84,904 |
| 6 Jan 2017 | USD | 36.23 | 36.27 | 35.4 | 35.63 | 35.63 | -0.54 (-1.49%) | 73,629 |
| 5 Jan 2017 | USD | 36.13 | 36.4 | 35.85 | 36.17 | 36.17 | -0.04 (-0.11%) | 81,439 |
| 4 Jan 2017 | USD | 35.85 | 36.71 | 35.7 | 36.21 | 36.21 | +0.53 (+1.49%) | 167,347 |
| 3 Jan 2017 | USD | 34.9 | 35.86 | 34.9 | 35.68 | 35.68 | +0.8 (+2.29%) | 121,499 |
| 2 Jan 2017 | USD | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 34.65 | 34.93 | 34.31 | 34.88 | 34.88 | +0.06 (+0.17%) | 97,350 |
| 29 Dec 2016 | USD | 34.91 | 35.255 | 34.57 | 34.82 | 34.82 | -0.09 (-0.26%) | 73,146 |
| 28 Dec 2016 | USD | 35.45 | 35.645 | 34.74 | 34.91 | 34.91 | -0.47 (-1.33%) | 61,065 |
| 27 Dec 2016 | USD | 35.5 | 35.91 | 35.22 | 35.38 | 35.38 | +0.1 (+0.28%) | 89,244 |
| 26 Dec 2016 | USD | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 34.26 | 35.41 | 34.2 | 35.28 | 35.28 | +1.2 (+3.52%) | 100,939 |
| 22 Dec 2016 | USD | 33.9 | 34.319 | 33.76 | 34.08 | 34.08 | +0.19 (+0.56%) | 64,072 |
| 21 Dec 2016 | USD | 34.12 | 34.45 | 33.83 | 33.89 | 33.89 | -0.03 (-0.09%) | 140,870 |
| 20 Dec 2016 | USD | 34.07 | 34.33 | 33.36 | 33.92 | 33.92 | -0.01 (-0.03%) | 141,833 |
| 19 Dec 2016 | USD | 33.77 | 34.01 | 33.34 | 33.93 | 33.93 | +0.2 (+0.59%) | 164,549 |
| 16 Dec 2016 | USD | 33.84 | 34.45 | 33.58 | 33.73 | 33.73 | +0.05 (+0.15%) | 270,876 |
| 15 Dec 2016 | USD | 34.16 | 34.84 | 33.635 | 33.68 | 33.68 | -0.48 (-1.41%) | 134,069 |
| 14 Dec 2016 | USD | 34.54 | 34.94 | 34.05 | 34.16 | 34.16 | -0.47 (-1.36%) | 101,963 |
| 13 Dec 2016 | USD | 35 | 35.265 | 33.3 | 34.63 | 34.63 | -0.25 (-0.72%) | 178,905 |
| 12 Dec 2016 | USD | 35.4 | 35.62 | 34.72 | 34.88 | 34.88 | -0.5 (-1.41%) | 163,339 |
| 9 Dec 2016 | USD | 35.01 | 36.04 | 34.9969 | 35.38 | 35.38 | +0.4 (+1.14%) | 169,884 |
| 8 Dec 2016 | USD | 34.68 | 35.3269 | 34.38 | 34.98 | 34.98 | +0.28 (+0.81%) | 139,537 |
| 7 Dec 2016 | USD | 34.35 | 34.89 | 34.265 | 34.7 | 34.7 | +0.26 (+0.75%) | 86,528 |
| 6 Dec 2016 | USD | 33.82 | 34.61 | 33.82 | 34.44 | 34.44 | +0.7 (+2.07%) | 156,682 |
| 5 Dec 2016 | USD | 33.65 | 34 | 32.81 | 33.74 | 33.74 | +0.18 (+0.54%) | 129,018 |
| 2 Dec 2016 | USD | 33.25 | 35.3 | 32.785 | 33.56 | 33.56 | +0.45 (+1.36%) | 301,067 |
