| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 51.07 | 51.24 | 50.61 | 50.94 | 50.94 | -0.04 (-0.08%) | 708,970 |
| 20 Dec 2016 | USD | 50.56 | 51.05 | 49.05 | 50.98 | 50.98 | +0.82 (+1.63%) | 929,072 |
| 19 Dec 2016 | USD | 49.6 | 50.2 | 49.14 | 50.16 | 50.16 | +0.56 (+1.13%) | 1,145,064 |
| 16 Dec 2016 | USD | 50.01 | 50.3 | 49.24 | 49.6 | 49.6 | -0.42 (-0.84%) | 1,704,970 |
| 15 Dec 2016 | USD | 49.4 | 50.3 | 48.79 | 50.02 | 50.02 | +1.14 (+2.33%) | 1,108,642 |
| 14 Dec 2016 | USD | 48.76 | 50.25 | 48.24 | 48.88 | 48.88 | -0.37 (-0.75%) | 930,462 |
| 13 Dec 2016 | USD | 49.41 | 49.98 | 48.21 | 49.25 | 49.25 | +0.01 (+0.02%) | 947,835 |
| 12 Dec 2016 | USD | 50.38 | 50.58 | 48.98 | 49.24 | 49.24 | -1.41 (-2.78%) | 638,539 |
| 9 Dec 2016 | USD | 50.6 | 50.74 | 50.05 | 50.65 | 50.65 | +0.07 (+0.14%) | 771,580 |
| 8 Dec 2016 | USD | 50 | 50.84 | 49.71 | 50.58 | 50.58 | +0.84 (+1.69%) | 1,018,579 |
| 7 Dec 2016 | USD | 49.37 | 49.9 | 48.96 | 49.74 | 49.74 | +0.34 (+0.69%) | 1,323,398 |
| 6 Dec 2016 | USD | 49.59 | 49.65 | 49.17 | 49.4 | 49.4 | +0.24 (+0.49%) | 1,217,887 |
| 5 Dec 2016 | USD | 49.16 | 49.93 | 48.4621 | 49.16 | 49.16 | +0.58 (+1.19%) | 760,841 |
| 2 Dec 2016 | USD | 48.8 | 48.8419 | 48.11 | 48.58 | 48.58 | -0.4 (-0.82%) | 800,673 |
| 1 Dec 2016 | USD | 48.3 | 49.04 | 47.88 | 48.98 | 48.98 | +1.1 (+2.30%) | 1,154,718 |
| 30 Nov 2016 | USD | 47.58 | 48.1399 | 47.57 | 47.88 | 47.88 | +0.63 (+1.33%) | 1,032,457 |
| 29 Nov 2016 | USD | 46.83 | 47.48 | 46.31 | 47.25 | 47.25 | +0.72 (+1.55%) | 624,702 |
| 28 Nov 2016 | USD | 47.38 | 47.52 | 46.37 | 46.53 | 46.53 | -1.09 (-2.29%) | 709,760 |
| 25 Nov 2016 | USD | 47.65 | 47.72 | 47.3 | 47.62 | 47.62 | -0.04 (-0.08%) | 391,964 |
| 24 Nov 2016 | USD | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 47.5 | 47.8 | 47.2 | 47.66 | 47.66 | +0.39 (+0.83%) | 631,585 |
| 22 Nov 2016 | USD | 46.8 | 47.35 | 46.22 | 47.27 | 47.27 | +0.73 (+1.57%) | 1,127,617 |
| 21 Nov 2016 | USD | 46.8 | 46.8 | 45.8 | 46.54 | 46.54 | -0.17 (-0.36%) | 1,055,436 |
| 18 Nov 2016 | USD | 46.73 | 46.97 | 46.45 | 46.71 | 46.71 | -0.01 (-0.02%) | 962,234 |
| 17 Nov 2016 | USD | 45.82 | 46.78 | 45.52 | 46.72 | 46.72 | +1.08 (+2.37%) | 1,328,779 |
| 16 Nov 2016 | USD | 46.55 | 47 | 45.61 | 45.64 | 45.64 | -1.29 (-2.75%) | 1,131,809 |
| 15 Nov 2016 | USD | 46.42 | 46.99 | 45.4575 | 46.93 | 46.93 | +0.16 (+0.34%) | 1,357,541 |
| 14 Nov 2016 | USD | 45.3 | 47.18 | 45.26 | 46.77 | 46.77 | +1.93 (+4.30%) | 1,381,639 |
| 11 Nov 2016 | USD | 43.21 | 44.96 | 43.09 | 44.84 | 44.84 | +1.3 (+2.99%) | 1,313,287 |
| 10 Nov 2016 | USD | 42.57 | 44.33 | 40.4016 | 43.54 | 43.54 | +1.76 (+4.21%) | 1,423,786 |
