| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | USD | 43.06 | 43.08 | 42.94 | 42.99 | 42.99 | +0.15 (+0.35%) | 7,006 |
| 19 Dec 2016 | USD | 42.7758 | 42.95 | 42.7758 | 42.84 | 42.84 | -0.25 (-0.58%) | 2,704 |
| 16 Dec 2016 | USD | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | USD | 42.92 | 43.2 | 42.92 | 43.09 | 43.09 | +0.1 (+0.23%) | 4,894 |
| 14 Dec 2016 | USD | 43.01 | 43.11 | 42.81 | 42.99 | 42.99 | -0.09 (-0.21%) | 7,096 |
| 13 Dec 2016 | USD | 43.1 | 43.1421 | 43.03 | 43.08 | 43.08 | +0.29 (+0.68%) | 1,391 |
| 12 Dec 2016 | USD | 43.15 | 43.15 | 42.7 | 42.79 | 42.79 | -0.265 (-0.62%) | 6,171 |
| 9 Dec 2016 | USD | 42.8 | 43.22 | 42.8 | 43.055 | 43.055 | +0.165 (+0.38%) | 35,845 |
| 8 Dec 2016 | USD | 43 | 43.034 | 42.79 | 42.89 | 42.89 | +0.11 (+0.26%) | 4,488 |
| 7 Dec 2016 | USD | 42.26 | 42.81 | 42.24 | 42.78 | 42.78 | +0.525 (+1.24%) | 4,009 |
| 6 Dec 2016 | USD | 42.1 | 42.28 | 42.07 | 42.255 | 42.255 | +0.217 (+0.52%) | 19,335 |
| 5 Dec 2016 | USD | 41.9 | 42.101 | 41.9 | 42.0375 | 42.0375 | +0.297 (+0.71%) | 1,861 |
| 2 Dec 2016 | USD | 41.76 | 41.786 | 41.7177 | 41.74 | 41.74 | +0.12 (+0.29%) | 1,443 |
| 1 Dec 2016 | USD | 41.97 | 42.05 | 41.62 | 41.62 | 41.62 | -0.45 (-1.07%) | 4,827 |
| 30 Nov 2016 | USD | 42.28 | 42.28 | 41.99 | 42.07 | 42.07 | +0.09 (+0.21%) | 5,882 |
| 29 Nov 2016 | USD | 41.7999 | 42.11 | 41.7999 | 41.98 | 41.98 | +0.15 (+0.36%) | 8,126 |
| 28 Nov 2016 | USD | 42.57 | 42.57 | 41.82 | 41.83 | 41.83 | -0.34 (-0.81%) | 10,191 |
| 25 Nov 2016 | USD | 42.2 | 42.2 | 42.08 | 42.17 | 42.17 | +0.09 (+0.21%) | 3,789 |
| 24 Nov 2016 | USD | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 41.98 | 42.08 | 41.8969 | 42.08 | 42.08 | -0.04 (-0.09%) | 18,910 |
| 22 Nov 2016 | USD | 42.2099 | 42.2099 | 41.94 | 42.12 | 42.12 | +0.174 (+0.41%) | 6,176 |
| 21 Nov 2016 | USD | 41.89 | 41.97 | 41.81 | 41.946 | 41.946 | +0.286 (+0.69%) | 44,967 |
| 18 Nov 2016 | USD | 42.31 | 42.31 | 41.5976 | 41.66 | 41.66 | -0.11 (-0.26%) | 16,157 |
| 17 Nov 2016 | USD | 41.41 | 41.78 | 41.41 | 41.77 | 41.77 | +0.48 (+1.16%) | 9,030 |
| 16 Nov 2016 | USD | 41.5 | 41.5 | 41.18 | 41.29 | 41.29 | +0.03 (+0.07%) | 4,368 |
| 15 Nov 2016 | USD | 41.03 | 41.31 | 40.95 | 41.26 | 41.26 | +0.43 (+1.05%) | 14,382 |
| 14 Nov 2016 | USD | 41.08 | 41.08 | 40.67 | 40.83 | 40.83 | +0.11 (+0.27%) | 11,142 |
| 11 Nov 2016 | USD | 40.8 | 40.83 | 40.44 | 40.72 | 40.72 | -0.22 (-0.54%) | 11,806 |
| 10 Nov 2016 | USD | 41.2587 | 41.4 | 40.5202 | 40.94 | 40.94 | +0.132 (+0.32%) | 52,205 |
| 9 Nov 2016 | USD | 40.34 | 40.92 | 40.2506 | 40.8081 | 40.8081 | +0.498 (+1.24%) | 16,213 |
