| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 46.67 | 47.5 | 46.6246 | 47.32 | 47.32 | +0.68 (+1.46%) | 310,518 |
| 26 Dec 2016 | USD | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 47.05 | 47.47 | 46.36 | 46.64 | 46.64 | -0.35 (-0.74%) | 402,857 |
| 22 Dec 2016 | USD | 48.07 | 48.46 | 46.83 | 46.99 | 46.99 | -1.09 (-2.27%) | 577,769 |
| 21 Dec 2016 | USD | 47 | 48.28 | 46.731 | 48.08 | 48.08 | +0.94 (+1.99%) | 851,320 |
| 20 Dec 2016 | USD | 46.63 | 47.3 | 46.195 | 47.14 | 47.14 | +0.75 (+1.62%) | 974,227 |
| 19 Dec 2016 | USD | 45.6 | 46.43 | 45.5 | 46.39 | 46.39 | +0.91 (+2.00%) | 666,694 |
| 16 Dec 2016 | USD | 44.94 | 45.89 | 44.728 | 45.48 | 45.48 | +1.02 (+2.29%) | 862,681 |
| 15 Dec 2016 | USD | 43.79 | 45.1 | 43.36 | 44.46 | 44.46 | +0.86 (+1.97%) | 618,717 |
| 14 Dec 2016 | USD | 43 | 44.16 | 42.92 | 43.6 | 43.6 | +0.23 (+0.53%) | 632,242 |
| 13 Dec 2016 | USD | 43.11 | 43.82 | 42.79 | 43.37 | 43.37 | +0.87 (+2.05%) | 604,141 |
| 12 Dec 2016 | USD | 42.89 | 43.63 | 42.07 | 42.5 | 42.5 | -1.1 (-2.52%) | 355,102 |
| 9 Dec 2016 | USD | 45.26 | 46.25 | 42.95 | 43.6 | 43.6 | -1.3 (-2.90%) | 1,154,405 |
| 8 Dec 2016 | USD | 43.79 | 45.19 | 43.79 | 44.9 | 44.9 | +1.05 (+2.39%) | 704,370 |
| 7 Dec 2016 | USD | 41.56 | 43.93 | 41.5 | 43.85 | 43.85 | +2.09 (+5.00%) | 1,150,561 |
| 6 Dec 2016 | USD | 41.11 | 41.9 | 40.56 | 41.76 | 41.76 | +0.46 (+1.11%) | 1,417,463 |
| 5 Dec 2016 | USD | 40.42 | 41.45 | 40.35 | 41.3 | 41.3 | +1.29 (+3.22%) | 1,158,491 |
| 2 Dec 2016 | USD | 40.02 | 40.59 | 38.35 | 40.01 | 40.01 | -0.08 (-0.20%) | 2,007,230 |
| 1 Dec 2016 | USD | 45.09 | 45.09 | 40 | 40.09 | 40.09 | -5.08 (-11.25%) | 2,414,361 |
| 30 Nov 2016 | USD | 46.67 | 46.94 | 44.5203 | 45.17 | 45.17 | -1.36 (-2.92%) | 1,037,186 |
| 29 Nov 2016 | USD | 46.47 | 47.17 | 46 | 46.53 | 46.53 | -0.15 (-0.32%) | 423,074 |
| 28 Nov 2016 | USD | 47.12 | 47.1582 | 46.51 | 46.68 | 46.68 | -0.52 (-1.10%) | 617,998 |
| 25 Nov 2016 | USD | 47.28 | 47.6 | 46.94 | 47.2 | 47.2 | -0.05 (-0.11%) | 159,922 |
| 24 Nov 2016 | USD | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 46.47 | 47.3 | 46.36 | 47.25 | 47.25 | +0.69 (+1.48%) | 562,237 |
| 22 Nov 2016 | USD | 46.39 | 46.68 | 45.96 | 46.56 | 46.56 | +0.44 (+0.95%) | 390,470 |
| 21 Nov 2016 | USD | 46.81 | 47.22 | 45.41 | 46.12 | 46.12 | -0.27 (-0.58%) | 940,398 |
| 18 Nov 2016 | USD | 46.8 | 47.22 | 46.2911 | 46.39 | 46.39 | -0.43 (-0.92%) | 811,192 |
| 17 Nov 2016 | USD | 45.39 | 46.88 | 44.97 | 46.82 | 46.82 | +1.93 (+4.30%) | 1,217,827 |
| 16 Nov 2016 | USD | 43.12 | 45.09 | 43.12 | 44.89 | 44.89 | +1.5 (+3.46%) | 1,143,141 |
