| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 42.44 | 42.62 | 42.05 | 42.08 | 42.08 | -0.22 (-0.52%) | 292,507 |
| 21 Dec 2016 | USD | 42.41 | 42.48 | 42 | 42.3 | 42.3 | -0.19 (-0.45%) | 243,828 |
| 20 Dec 2016 | USD | 41.53 | 42.49 | 41.41 | 42.49 | 42.49 | +1.1 (+2.66%) | 309,094 |
| 19 Dec 2016 | USD | 41.66 | 41.66 | 41.03 | 41.39 | 41.39 | -0.09 (-0.22%) | 350,720 |
| 16 Dec 2016 | USD | 41.52 | 42.12 | 41.35 | 41.48 | 41.48 | -0.11 (-0.26%) | 759,472 |
| 15 Dec 2016 | USD | 40.83 | 41.81 | 40.7258 | 41.59 | 41.59 | +0.75 (+1.84%) | 450,904 |
| 14 Dec 2016 | USD | 41.57 | 41.72 | 40.8 | 40.84 | 40.84 | -0.72 (-1.73%) | 290,753 |
| 13 Dec 2016 | USD | 42.78 | 42.81 | 41.13 | 41.56 | 41.56 | -1.05 (-2.46%) | 904,309 |
| 12 Dec 2016 | USD | 42.78 | 43.065 | 42.26 | 42.61 | 42.61 | -0.34 (-0.79%) | 417,926 |
| 9 Dec 2016 | USD | 43.21 | 43.29 | 42.7 | 42.95 | 42.95 | -0.02 (-0.05%) | 298,344 |
| 8 Dec 2016 | USD | 43.53 | 43.53 | 42.785 | 42.97 | 42.97 | -0.52 (-1.20%) | 410,281 |
| 7 Dec 2016 | USD | 42.44 | 43.68 | 41.99 | 43.49 | 43.49 | +1.09 (+2.57%) | 498,204 |
| 6 Dec 2016 | USD | 41.8 | 42.46 | 41.44 | 42.4 | 42.4 | +0.8 (+1.92%) | 338,014 |
| 5 Dec 2016 | USD | 41.5 | 41.9 | 41.3476 | 41.6 | 41.6 | +0.44 (+1.07%) | 354,725 |
| 2 Dec 2016 | USD | 40.96 | 41.34 | 40.56 | 41.16 | 41.16 | +0.03 (+0.07%) | 534,679 |
| 1 Dec 2016 | USD | 41.21 | 41.3 | 40.9 | 41.13 | 41.13 | +0.15 (+0.37%) | 447,761 |
| 30 Nov 2016 | USD | 41.09 | 41.29 | 40.84 | 40.98 | 40.98 | +0.19 (+0.47%) | 353,546 |
| 29 Nov 2016 | USD | 41.65 | 41.65 | 40.785 | 40.79 | 40.79 | -0.78 (-1.88%) | 475,734 |
| 28 Nov 2016 | USD | 41.82 | 41.89 | 41.17 | 41.57 | 41.57 | -0.43 (-1.02%) | 345,687 |
| 25 Nov 2016 | USD | 42.32 | 42.32 | 41.81 | 42 | 42 | -0.09 (-0.21%) | 168,901 |
| 24 Nov 2016 | USD | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 41.34 | 42.18 | 41.05 | 42.09 | 42.09 | +0.6 (+1.45%) | 407,545 |
| 22 Nov 2016 | USD | 41.24 | 41.5 | 40.95 | 41.49 | 41.49 | +0.43 (+1.05%) | 358,696 |
| 21 Nov 2016 | USD | 41.4 | 41.88 | 40.87 | 41.06 | 41.06 | -0.28 (-0.68%) | 463,962 |
| 18 Nov 2016 | USD | 41.16 | 41.7714 | 40.6 | 41.34 | 41.34 | -0.07 (-0.17%) | 620,039 |
| 17 Nov 2016 | USD | 41.23 | 41.73 | 41.07 | 41.41 | 41.41 | +0.43 (+1.05%) | 635,645 |
| 16 Nov 2016 | USD | 40.88 | 41.4 | 40.7 | 40.98 | 40.98 | -0.11 (-0.27%) | 599,030 |
| 15 Nov 2016 | USD | 41.04 | 41.3 | 39.88 | 41.09 | 41.09 | +0.22 (+0.54%) | 597,009 |
| 14 Nov 2016 | USD | 40.41 | 41.42 | 40.23 | 40.87 | 40.87 | +0.86 (+2.15%) | 1,111,286 |
| 11 Nov 2016 | USD | 39.93 | 40.22 | 38.99 | 40.01 | 40.01 | -0.28 (-0.69%) | 822,287 |
