| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 33.7 | 33.78 | 33.66 | 33.66 | 33.66 | -0.09 (-0.27%) | 152,046 |
| 20 Dec 2016 | USD | 33.77 | 33.78 | 33.66 | 33.75 | 33.75 | +0.07 (+0.21%) | 156,600 |
| 19 Dec 2016 | USD | 33.59 | 33.755 | 33.59 | 33.68 | 33.68 | +0.13 (+0.39%) | 162,475 |
| 16 Dec 2016 | USD | 33.75 | 33.78 | 33.511 | 33.55 | 33.55 | -0.1 (-0.30%) | 300,962 |
| 15 Dec 2016 | USD | 33.59 | 33.78 | 33.48 | 33.65 | 33.65 | +0.13 (+0.39%) | 119,312 |
| 14 Dec 2016 | USD | 33.74 | 33.87 | 33.46 | 33.52 | 33.52 | -0.27 (-0.80%) | 176,150 |
| 13 Dec 2016 | USD | 33.63 | 33.89 | 33.63 | 33.79 | 33.79 | +0.22 (+0.66%) | 251,032 |
| 12 Dec 2016 | USD | 33.65 | 33.6599 | 33.49 | 33.57 | 33.57 | -0.11 (-0.33%) | 176,692 |
| 9 Dec 2016 | USD | 33.49 | 33.69 | 33.45 | 33.68 | 33.68 | +0.24 (+0.72%) | 412,512 |
| 8 Dec 2016 | USD | 33.51 | 33.58 | 33.393 | 33.44 | 33.44 | -0.07 (-0.21%) | 156,148 |
| 7 Dec 2016 | USD | 33.03 | 33.529 | 32.98 | 33.51 | 33.51 | +0.45 (+1.36%) | 221,264 |
| 6 Dec 2016 | USD | 33.02 | 33.06 | 32.91 | 33.06 | 33.06 | +0.12 (+0.36%) | 205,113 |
| 5 Dec 2016 | USD | 33.02 | 33.0299 | 32.872 | 32.94 | 32.94 | +0.14 (+0.43%) | 170,671 |
| 2 Dec 2016 | USD | 32.9 | 32.9 | 32.7489 | 32.8 | 32.8 | +0.01 (+0.03%) | 271,890 |
| 1 Dec 2016 | USD | 33.05 | 33.05 | 32.7 | 32.79 | 32.79 | -0.15 (-0.46%) | 167,208 |
| 30 Nov 2016 | USD | 33.15 | 33.1562 | 32.92 | 32.94 | 32.94 | -0.14 (-0.42%) | 160,114 |
| 29 Nov 2016 | USD | 33.03 | 33.1566 | 32.957 | 33.08 | 33.08 | +0.11 (+0.33%) | 186,800 |
| 28 Nov 2016 | USD | 33.07 | 33.07 | 32.92 | 32.97 | 32.97 | -0.12 (-0.36%) | 136,382 |
| 25 Nov 2016 | USD | 32.96 | 33.09 | 32.96 | 33.09 | 33.09 | +0.14 (+0.42%) | 52,003 |
| 24 Nov 2016 | USD | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 32.82 | 32.95 | 32.82 | 32.95 | 32.95 | +0.03 (+0.09%) | 302,160 |
| 22 Nov 2016 | USD | 32.98 | 32.98 | 32.82 | 32.92 | 32.92 | +0.11 (+0.34%) | 207,469 |
| 21 Nov 2016 | USD | 32.72 | 32.81 | 32.68 | 32.81 | 32.81 | +0.13 (+0.40%) | 291,916 |
| 18 Nov 2016 | USD | 32.84 | 32.84 | 32.65 | 32.68 | 32.68 | -0.08 (-0.24%) | 718,025 |
| 17 Nov 2016 | USD | 32.75 | 32.77 | 32.63 | 32.76 | 32.76 | +0.12 (+0.37%) | 141,927 |
| 16 Nov 2016 | USD | 32.63 | 32.67 | 32.575 | 32.64 | 32.64 | -0.03 (-0.09%) | 164,037 |
| 15 Nov 2016 | USD | 32.66 | 32.67 | 32.47 | 32.67 | 32.67 | +0.19 (+0.58%) | 145,741 |
| 14 Nov 2016 | USD | 32.65 | 32.65 | 32.4401 | 32.48 | 32.48 | -0.03 (-0.09%) | 532,240 |
| 11 Nov 2016 | USD | 32.38 | 32.52 | 32.311 | 32.51 | 32.51 | +0.13 (+0.40%) | 164,237 |
| 10 Nov 2016 | USD | 32.44 | 32.6 | 32.1848 | 32.38 | 32.38 | +0.1 (+0.31%) | 256,970 |
