| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 46.16 | 46.31 | 45.23 | 45.41 | 45.41 | -0.91 (-1.96%) | 392,857 |
| 27 Dec 2016 | USD | 46.01 | 46.55 | 45.8884 | 46.32 | 46.32 | +0.19 (+0.41%) | 197,251 |
| 26 Dec 2016 | USD | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 45.65 | 46.49 | 45.53 | 46.13 | 46.13 | +0.25 (+0.54%) | 200,276 |
| 22 Dec 2016 | USD | 45.86 | 46.39 | 44.77 | 45.88 | 45.88 | -0.35 (-0.76%) | 732,049 |
| 21 Dec 2016 | USD | 47.02 | 47.03 | 45.19 | 46.23 | 46.23 | -0.67 (-1.43%) | 701,889 |
| 20 Dec 2016 | USD | 47.48 | 47.74 | 46.55 | 46.9 | 46.9 | -0.59 (-1.24%) | 354,992 |
| 19 Dec 2016 | USD | 47.4 | 48.1899 | 47.1 | 47.49 | 47.49 | -0.32 (-0.67%) | 350,923 |
| 16 Dec 2016 | USD | 47.82 | 47.87 | 47.1601 | 47.81 | 47.81 | -0.01 (-0.02%) | 335,942 |
| 15 Dec 2016 | USD | 48.24 | 48.6 | 47.69 | 47.82 | 47.82 | +0.32 (+0.67%) | 367,036 |
| 14 Dec 2016 | USD | 47.86 | 48.07 | 47.17 | 47.5 | 47.5 | -0.39 (-0.81%) | 456,484 |
| 13 Dec 2016 | USD | 47.73 | 48.88 | 47.55 | 47.89 | 47.89 | +0.22 (+0.46%) | 692,133 |
| 12 Dec 2016 | USD | 47.56 | 47.955 | 46.55 | 47.67 | 47.67 | -0.16 (-0.33%) | 527,849 |
| 9 Dec 2016 | USD | 48.04 | 48.86 | 47.52 | 47.83 | 47.83 | -0.28 (-0.58%) | 537,377 |
| 8 Dec 2016 | USD | 49.21 | 49.63 | 47.86 | 48.11 | 48.11 | -0.9 (-1.84%) | 572,953 |
| 7 Dec 2016 | USD | 48.91 | 49.72 | 48.2 | 49.01 | 49.01 | +0.03 (+0.06%) | 501,039 |
| 6 Dec 2016 | USD | 49.96 | 50.57 | 48.8 | 48.98 | 48.98 | -0.8 (-1.61%) | 343,896 |
| 5 Dec 2016 | USD | 48.81 | 50 | 48.78 | 49.78 | 49.78 | +1.26 (+2.60%) | 301,519 |
| 2 Dec 2016 | USD | 48.26 | 49.77 | 48.191 | 48.52 | 48.52 | +0.13 (+0.27%) | 467,218 |
| 1 Dec 2016 | USD | 51.16 | 51.65 | 48 | 48.39 | 48.39 | -2.62 (-5.14%) | 706,866 |
| 30 Nov 2016 | USD | 51.79 | 52.3 | 50.83 | 51.01 | 51.01 | -0.15 (-0.29%) | 258,815 |
| 29 Nov 2016 | USD | 50.51 | 51.99 | 50.51 | 51.16 | 51.16 | +0.43 (+0.85%) | 321,814 |
| 28 Nov 2016 | USD | 51.58 | 52.3399 | 50.5 | 50.73 | 50.73 | -1.21 (-2.33%) | 425,441 |
| 25 Nov 2016 | USD | 52.57 | 52.57 | 51.601 | 51.94 | 51.94 | -0.43 (-0.82%) | 198,854 |
| 24 Nov 2016 | USD | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 52.68 | 53.88 | 51.99 | 52.37 | 52.37 | -0.54 (-1.02%) | 362,254 |
| 22 Nov 2016 | USD | 53.87 | 54.94 | 52.12 | 52.91 | 52.91 | -1.71 (-3.13%) | 624,469 |
| 21 Nov 2016 | USD | 54.99 | 56.25 | 53.92 | 54.62 | 54.62 | +0.16 (+0.29%) | 682,826 |
| 18 Nov 2016 | USD | 54.73 | 55.91 | 54.06 | 54.46 | 54.46 | 0.0 (0.0%) | 529,010 |
| 17 Nov 2016 | USD | 54.89 | 55 | 53.53 | 54.46 | 54.46 | -0.55 (-1.00%) | 647,238 |
