| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 26.98 | 26.98 | 26.32 | 26.38 | 26.38 | -0.49 (-1.82%) | 591,420 |
| 20 Dec 2016 | USD | 26.79 | 26.97 | 26.61 | 26.87 | 26.87 | +0.08 (+0.30%) | 760,085 |
| 19 Dec 2016 | USD | 26.8 | 27.4264 | 26.585 | 26.79 | 26.79 | -0.09 (-0.33%) | 924,298 |
| 16 Dec 2016 | USD | 26.68 | 27.12 | 26.65 | 26.88 | 26.88 | +0.15 (+0.56%) | 2,909,496 |
| 15 Dec 2016 | USD | 26.21 | 26.85 | 26 | 26.73 | 26.73 | +0.67 (+2.57%) | 916,966 |
| 14 Dec 2016 | USD | 25.62 | 26.16 | 25.62 | 26.06 | 26.06 | +0.46 (+1.80%) | 766,714 |
| 13 Dec 2016 | USD | 25.22 | 25.7 | 25.08 | 25.6 | 25.6 | +0.58 (+2.32%) | 787,230 |
| 12 Dec 2016 | USD | 24.3 | 25.08 | 24.3 | 25.02 | 25.02 | +0.48 (+1.96%) | 786,476 |
| 9 Dec 2016 | USD | 24.38 | 24.94 | 24.38 | 24.54 | 24.54 | +0.19 (+0.78%) | 690,668 |
| 8 Dec 2016 | USD | 23.61 | 24.38 | 23.41 | 24.35 | 24.35 | +0.67 (+2.83%) | 1,220,933 |
| 7 Dec 2016 | USD | 23.19 | 23.72 | 23.09 | 23.68 | 23.68 | +0.19 (+0.81%) | 805,900 |
| 6 Dec 2016 | USD | 23.57 | 23.68 | 23.36 | 23.49 | 23.49 | -0.12 (-0.51%) | 702,871 |
| 5 Dec 2016 | USD | 23.75 | 23.95 | 23.46 | 23.61 | 23.61 | -0.04 (-0.17%) | 679,862 |
| 2 Dec 2016 | USD | 23.03 | 23.82 | 23.03 | 23.65 | 23.65 | +0.52 (+2.25%) | 793,019 |
| 1 Dec 2016 | USD | 23.72 | 24.14 | 22.94 | 23.13 | 23.13 | -0.8 (-3.34%) | 953,266 |
| 30 Nov 2016 | USD | 24.14 | 24.48 | 23.79 | 23.93 | 23.93 | -0.18 (-0.75%) | 839,573 |
| 29 Nov 2016 | USD | 24.47 | 24.57 | 23.88 | 24.11 | 24.11 | -0.19 (-0.78%) | 852,840 |
| 28 Nov 2016 | USD | 24.87 | 25.03 | 24.25 | 24.3 | 24.3 | -0.64 (-2.57%) | 679,016 |
| 25 Nov 2016 | USD | 25.08 | 25.24 | 24.33 | 24.94 | 24.94 | -0.28 (-1.11%) | 604,719 |
| 24 Nov 2016 | USD | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 24.62 | 25.24 | 24.24 | 25.22 | 25.22 | +0.29 (+1.16%) | 517,353 |
| 22 Nov 2016 | USD | 25.11 | 25.219 | 24.56 | 24.93 | 24.93 | -0.09 (-0.36%) | 780,442 |
| 21 Nov 2016 | USD | 25.63 | 25.855 | 24.76 | 25.02 | 25.02 | -0.6 (-2.34%) | 1,078,460 |
| 18 Nov 2016 | USD | 25.69 | 25.8 | 25.4 | 25.62 | 25.62 | -0.1 (-0.39%) | 792,726 |
| 17 Nov 2016 | USD | 25.56 | 25.85 | 25.3 | 25.72 | 25.72 | +0.15 (+0.59%) | 771,682 |
| 16 Nov 2016 | USD | 25.43 | 25.725 | 25.42 | 25.57 | 25.57 | +0.14 (+0.55%) | 830,689 |
| 15 Nov 2016 | USD | 25.18 | 25.51 | 24.72 | 25.43 | 25.43 | +0.17 (+0.67%) | 583,859 |
| 14 Nov 2016 | USD | 25.53 | 25.79 | 25.07 | 25.26 | 25.26 | -0.07 (-0.28%) | 768,936 |
| 11 Nov 2016 | USD | 25.23 | 25.54 | 24.83 | 25.33 | 25.33 | +0.01 (+0.04%) | 733,422 |
| 10 Nov 2016 | USD | 25.53 | 26.03 | 25.04 | 25.32 | 25.32 | +0.24 (+0.96%) | 867,104 |
