| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | USD | 27.53 | 28.35 | 27.47 | 27.56 | 27.56 | +0.06 (+0.22%) | 89,059 |
| 6 Dec 2016 | USD | 28.25 | 28.55 | 27 | 27.5 | 27.5 | -1.65 (-5.66%) | 411,373 |
| 5 Dec 2016 | USD | 29.27 | 29.5 | 28.51 | 29.15 | 29.15 | +0.17 (+0.59%) | 126,855 |
| 2 Dec 2016 | USD | 29.85 | 29.85 | 28.76 | 28.98 | 28.98 | -0.82 (-2.75%) | 198,368 |
| 1 Dec 2016 | USD | 30.76 | 31.69 | 29.215 | 29.8 | 29.8 | -0.7 (-2.30%) | 75,005 |
| 30 Nov 2016 | USD | 31.18 | 31.45 | 30.07 | 30.5 | 30.5 | -0.44 (-1.42%) | 79,589 |
| 29 Nov 2016 | USD | 29.84 | 31.2783 | 29.24 | 30.94 | 30.94 | +1.17 (+3.93%) | 157,293 |
| 28 Nov 2016 | USD | 29.29 | 29.89 | 28.3 | 29.77 | 29.77 | +0.44 (+1.50%) | 82,901 |
| 25 Nov 2016 | USD | 29.31 | 29.5 | 28.72 | 29.33 | 29.33 | +0.12 (+0.41%) | 21,427 |
| 24 Nov 2016 | USD | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 29.1 | 29.4 | 28.725 | 29.21 | 29.21 | +0.05 (+0.17%) | 84,443 |
| 22 Nov 2016 | USD | 30.12 | 30.46 | 29.01 | 29.16 | 29.16 | -0.81 (-2.70%) | 135,790 |
| 21 Nov 2016 | USD | 30.8 | 31.3 | 28.5 | 29.97 | 29.97 | -0.52 (-1.71%) | 116,244 |
| 18 Nov 2016 | USD | 27.51 | 31 | 26.95 | 30.49 | 30.49 | +3.04 (+11.07%) | 225,560 |
| 17 Nov 2016 | USD | 26.01 | 27.47 | 25.65 | 27.45 | 27.45 | +1.55 (+5.98%) | 85,088 |
| 16 Nov 2016 | USD | 25.88 | 26.5 | 25.63 | 25.9 | 25.9 | +0.22 (+0.86%) | 61,489 |
| 15 Nov 2016 | USD | 25.19 | 26 | 25 | 25.68 | 25.68 | +0.86 (+3.46%) | 107,746 |
| 14 Nov 2016 | USD | 24.5 | 25.42 | 23.76 | 24.82 | 24.82 | +0.59 (+2.43%) | 178,612 |
| 11 Nov 2016 | USD | 23.49 | 24.3 | 23.03 | 24.23 | 24.23 | +0.53 (+2.24%) | 291,420 |
| 10 Nov 2016 | USD | 24 | 24.45 | 23.6205 | 23.7 | 23.7 | -0.05 (-0.21%) | 103,040 |
| 9 Nov 2016 | USD | 22.95 | 24.24 | 22.95 | 23.75 | 23.75 | +0.44 (+1.89%) | 159,595 |
| 8 Nov 2016 | USD | 23.54 | 23.555 | 22.77 | 23.31 | 23.31 | -0.21 (-0.89%) | 80,389 |
| 7 Nov 2016 | USD | 23.59 | 23.75 | 22.81 | 23.52 | 23.52 | +0.44 (+1.91%) | 185,879 |
| 4 Nov 2016 | USD | 23.47 | 24.5 | 22.33 | 23.08 | 23.08 | -0.28 (-1.20%) | 187,995 |
| 3 Nov 2016 | USD | 24.84 | 25.54 | 22.16 | 23.36 | 23.36 | -1.54 (-6.18%) | 249,929 |
| 2 Nov 2016 | USD | 25.74 | 25.975 | 24.75 | 24.9 | 24.9 | -0.84 (-3.26%) | 137,568 |
| 1 Nov 2016 | USD | 25.11 | 26.5 | 24.19 | 25.74 | 25.74 | +0.79 (+3.17%) | 127,463 |
| 31 Oct 2016 | USD | 24.41 | 25.1 | 24.16 | 24.95 | 24.95 | +0.7 (+2.89%) | 161,742 |
| 28 Oct 2016 | USD | 25.18 | 25.18 | 23.48 | 24.25 | 24.25 | -0.77 (-3.08%) | 256,229 |
| 27 Oct 2016 | USD | 26.08 | 26.08 | 23.46 | 25.02 | 25.02 | -0.72 (-2.80%) | 316,208 |
