| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | USD | 31.64 | 32.52 | 31.6 | 32.33 | 32.33 | +0.65 (+2.05%) | 1,223,508 |
| 16 Dec 2016 | USD | 31.53 | 31.92 | 31.45 | 31.68 | 31.68 | +0.19 (+0.60%) | 2,125,793 |
| 15 Dec 2016 | USD | 31.44 | 31.83 | 31.29 | 31.49 | 31.49 | +0.07 (+0.22%) | 1,205,753 |
| 14 Dec 2016 | USD | 31.64 | 32.04 | 31.36 | 31.42 | 31.42 | -0.24 (-0.76%) | 1,507,141 |
| 13 Dec 2016 | USD | 31.9 | 31.98 | 31.51 | 31.66 | 31.66 | +0.01 (+0.03%) | 931,102 |
| 12 Dec 2016 | USD | 32.68 | 32.78 | 31.48 | 31.65 | 31.65 | -1.05 (-3.21%) | 1,928,192 |
| 9 Dec 2016 | USD | 32.47 | 32.84 | 32.24 | 32.7 | 32.7 | +0.09 (+0.28%) | 1,490,696 |
| 8 Dec 2016 | USD | 32.13 | 32.78 | 32.04 | 32.61 | 32.61 | +0.58 (+1.81%) | 1,885,812 |
| 7 Dec 2016 | USD | 32.2 | 32.29 | 32 | 32.03 | 32.03 | -0.17 (-0.53%) | 1,875,911 |
| 6 Dec 2016 | USD | 32.18 | 32.38 | 31.7 | 32.2 | 32.2 | +0.14 (+0.44%) | 1,205,124 |
| 5 Dec 2016 | USD | 32.08 | 32.38 | 31.95 | 32.06 | 32.06 | +0.23 (+0.72%) | 1,129,302 |
| 2 Dec 2016 | USD | 31.86 | 32.14 | 31.64 | 31.83 | 31.83 | -0.02 (-0.06%) | 900,380 |
| 1 Dec 2016 | USD | 32.04 | 32.13 | 31.72 | 31.85 | 31.85 | -0.16 (-0.50%) | 1,824,301 |
| 30 Nov 2016 | USD | 32.29 | 32.48 | 31.89 | 32.01 | 32.01 | -0.44 (-1.36%) | 1,404,245 |
| 29 Nov 2016 | USD | 31.94 | 32.825 | 31.66 | 32.45 | 32.45 | +0.62 (+1.95%) | 1,568,855 |
| 28 Nov 2016 | USD | 31.91 | 32.055 | 31.61 | 31.83 | 31.83 | -0.1 (-0.31%) | 1,873,493 |
| 25 Nov 2016 | USD | 31.8 | 32.01 | 31.66 | 31.93 | 31.93 | +0.2 (+0.63%) | 400,260 |
| 24 Nov 2016 | USD | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 31.69 | 32.01 | 31.6 | 31.73 | 31.73 | -0.02 (-0.06%) | 2,363,920 |
| 22 Nov 2016 | USD | 31.42 | 32.02 | 31.35 | 31.75 | 31.75 | +0.44 (+1.41%) | 2,030,071 |
| 21 Nov 2016 | USD | 31.09 | 31.46 | 30.77 | 31.31 | 31.31 | -0.36 (-1.14%) | 2,606,740 |
| 18 Nov 2016 | USD | 32.17 | 32.47 | 31.64 | 31.67 | 31.67 | -0.41 (-1.28%) | 1,873,724 |
| 17 Nov 2016 | USD | 31.46 | 32.195 | 31.41 | 32.08 | 32.08 | +0.64 (+2.04%) | 1,434,932 |
| 16 Nov 2016 | USD | 31.24 | 31.5 | 31.12 | 31.44 | 31.44 | +0.02 (+0.06%) | 1,132,062 |
| 15 Nov 2016 | USD | 31.97 | 32.49 | 31.3 | 31.42 | 31.42 | -0.53 (-1.66%) | 2,425,167 |
| 14 Nov 2016 | USD | 30.44 | 32.02 | 30.391 | 31.95 | 31.95 | +1.53 (+5.03%) | 4,562,539 |
| 11 Nov 2016 | USD | 29.98 | 30.485 | 29.7 | 30.42 | 30.42 | +0.47 (+1.57%) | 3,195,226 |
| 10 Nov 2016 | USD | 28.74 | 30.23 | 27.91 | 29.95 | 29.95 | +2.56 (+9.35%) | 5,020,282 |
| 9 Nov 2016 | USD | 25.96 | 27.86 | 25.721 | 27.39 | 27.39 | +0.94 (+3.55%) | 2,763,100 |
| 8 Nov 2016 | USD | 26.35 | 26.78 | 26.18 | 26.45 | 26.45 | +0.11 (+0.42%) | 1,614,852 |
