| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 35.01 | 35.25 | 34.57 | 34.79 | 34.79 | -0.26 (-0.74%) | 441,936 |
| 27 Dec 2016 | USD | 34.55 | 35.18 | 34.27 | 35.05 | 35.05 | +0.58 (+1.68%) | 243,729 |
| 26 Dec 2016 | USD | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 34.6 | 34.74 | 34.37 | 34.47 | 34.47 | -0.2 (-0.58%) | 794,462 |
| 22 Dec 2016 | USD | 35.07 | 35.27 | 34.4 | 34.67 | 34.67 | -0.33 (-0.94%) | 749,121 |
| 21 Dec 2016 | USD | 34.78 | 35.1 | 34.41 | 35 | 35 | +0.19 (+0.55%) | 478,932 |
| 20 Dec 2016 | USD | 34.91 | 35.245 | 34.585 | 34.81 | 34.81 | -0.14 (-0.40%) | 557,611 |
| 19 Dec 2016 | USD | 35.13 | 35.1696 | 34.79 | 34.95 | 34.95 | -0.03 (-0.09%) | 421,433 |
| 16 Dec 2016 | USD | 35.17 | 35.36 | 34.87 | 34.98 | 34.98 | -0.27 (-0.77%) | 1,048,369 |
| 15 Dec 2016 | USD | 35.26 | 35.655 | 35.02 | 35.25 | 35.25 | +0.03 (+0.09%) | 577,463 |
| 14 Dec 2016 | USD | 35.93 | 36.41 | 35.17 | 35.22 | 35.22 | -0.63 (-1.76%) | 674,998 |
| 13 Dec 2016 | USD | 36 | 36.07 | 35.41 | 35.85 | 35.85 | -0.14 (-0.39%) | 630,023 |
| 12 Dec 2016 | USD | 36.58 | 36.68 | 35.89 | 35.99 | 35.99 | -0.73 (-1.99%) | 584,913 |
| 9 Dec 2016 | USD | 36.82 | 37.4 | 36.68 | 36.72 | 36.72 | +0.11 (+0.30%) | 488,840 |
| 8 Dec 2016 | USD | 36.04 | 36.7325 | 35.74 | 36.61 | 36.61 | +0.57 (+1.58%) | 1,004,806 |
| 7 Dec 2016 | USD | 36.12 | 36.35 | 35.52 | 36.04 | 36.04 | -0.33 (-0.91%) | 1,136,043 |
| 6 Dec 2016 | USD | 34.93 | 36.45 | 34.64 | 36.37 | 36.37 | +1.63 (+4.69%) | 1,037,939 |
| 5 Dec 2016 | USD | 33.58 | 34.75 | 33.55 | 34.74 | 34.74 | +1.45 (+4.36%) | 1,195,216 |
| 2 Dec 2016 | USD | 33.69 | 33.765 | 33.06 | 33.29 | 33.29 | -0.44 (-1.30%) | 875,073 |
| 1 Dec 2016 | USD | 35.34 | 35.495 | 33.43 | 33.73 | 33.73 | -1.61 (-4.56%) | 1,558,047 |
| 30 Nov 2016 | USD | 36.13 | 36.36 | 35.13 | 35.34 | 35.34 | -0.88 (-2.43%) | 1,058,913 |
| 29 Nov 2016 | USD | 36.38 | 36.38 | 35.91 | 36.22 | 36.22 | -0.17 (-0.47%) | 976,436 |
| 28 Nov 2016 | USD | 36.79 | 37.21 | 36.21 | 36.39 | 36.39 | -0.43 (-1.17%) | 1,041,909 |
| 25 Nov 2016 | USD | 36.49 | 36.98 | 36.46 | 36.82 | 36.82 | +0.37 (+1.02%) | 304,480 |
| 24 Nov 2016 | USD | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 35.97 | 36.53 | 35.79 | 36.45 | 36.45 | +0.33 (+0.91%) | 496,227 |
| 22 Nov 2016 | USD | 35.91 | 36.92 | 35.77 | 36.12 | 36.12 | +0.8 (+2.27%) | 1,151,427 |
| 21 Nov 2016 | USD | 34.43 | 35.44 | 34.28 | 35.32 | 35.32 | +0.93 (+2.70%) | 1,886,890 |
| 18 Nov 2016 | USD | 34.07 | 34.49 | 33.81 | 34.39 | 34.39 | +0.47 (+1.39%) | 895,177 |
| 17 Nov 2016 | USD | 33.22 | 33.965 | 33.22 | 33.92 | 33.92 | +0.67 (+2.02%) | 729,843 |
