| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | USD | 52 | 52.1 | 51.56 | 52.05 | 52.05 | +0.05 (+0.10%) | 114,885 |
| 5 Jan 2017 | USD | 52.26 | 52.35 | 51.9 | 52 | 52 | -0.25 (-0.48%) | 173,915 |
| 4 Jan 2017 | USD | 53.42 | 53.42 | 52.21 | 52.25 | 52.25 | -0.95 (-1.79%) | 240,032 |
| 3 Jan 2017 | USD | 53.44 | 54.03 | 53.15 | 53.2 | 53.2 | -0.28 (-0.52%) | 165,840 |
| 2 Jan 2017 | USD | 52.75 | 53.78 | 52.58 | 53.48 | 53.48 | +0.62 (+1.17%) | 92,982 |
| 30 Dec 2016 | USD | 52.75 | 52.98 | 52.47 | 52.86 | 52.86 | +0.11 (+0.21%) | 48,852 |
| 29 Dec 2016 | USD | 52.48 | 52.87 | 52.32 | 52.75 | 52.75 | -0.13 (-0.25%) | 96,528 |
| 28 Dec 2016 | USD | 53 | 53.15 | 52.7 | 52.88 | 52.88 | -0.23 (-0.43%) | 98,418 |
| 27 Dec 2016 | USD | 53 | 53.27 | 52.82 | 53.11 | 53.11 | +0.14 (+0.26%) | 52,688 |
| 26 Dec 2016 | USD | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 53.18 | 53.23 | 52.77 | 52.97 | 52.97 | -0.03 (-0.06%) | 75,192 |
| 22 Dec 2016 | USD | 53 | 53.13 | 52.73 | 53 | 53 | -0.03 (-0.06%) | 125,778 |
| 21 Dec 2016 | USD | 52.6 | 53.3 | 52.52 | 53.03 | 53.03 | +0.39 (+0.74%) | 214,130 |
| 20 Dec 2016 | USD | 52.87 | 52.87 | 52.44 | 52.64 | 52.64 | -0.16 (-0.30%) | 146,338 |
| 19 Dec 2016 | USD | 52.73 | 52.83 | 52.39 | 52.8 | 52.8 | +0.21 (+0.40%) | 253,832 |
| 16 Dec 2016 | USD | 52.05 | 52.64 | 51.99 | 52.59 | 52.59 | +0.68 (+1.31%) | 422,705 |
| 15 Dec 2016 | USD | 51.39 | 52.07 | 51.02 | 51.91 | 51.91 | +0.71 (+1.39%) | 302,212 |
| 14 Dec 2016 | USD | 50.3 | 51.39 | 50.17 | 51.2 | 51.2 | +0.89 (+1.77%) | 301,007 |
| 13 Dec 2016 | USD | 50.5 | 50.78 | 49.855 | 50.31 | 50.31 | -0.07 (-0.14%) | 333,836 |
| 12 Dec 2016 | USD | 51.49 | 51.5 | 49.6 | 50.38 | 50.38 | -1.37 (-2.65%) | 340,445 |
| 9 Dec 2016 | USD | 51.37 | 51.86 | 50.92 | 51.75 | 51.75 | +0.38 (+0.74%) | 192,470 |
| 8 Dec 2016 | USD | 51.25 | 51.71 | 50.96 | 51.37 | 51.37 | +0.37 (+0.73%) | 244,116 |
| 7 Dec 2016 | USD | 50.87 | 51.16 | 50.36 | 51 | 51 | +0.58 (+1.15%) | 334,078 |
| 6 Dec 2016 | USD | 50.15 | 50.84 | 49.62 | 50.42 | 50.42 | +0.32 (+0.64%) | 327,178 |
| 5 Dec 2016 | USD | 49.14 | 50.31 | 49.13 | 50.1 | 50.1 | +0.96 (+1.95%) | 409,731 |
| 2 Dec 2016 | USD | 49.405 | 49.565 | 48.105 | 49.14 | 49.14 | -0.52 (-1.05%) | 673,028 |
| 1 Dec 2016 | USD | 53.25 | 53.29 | 49.17 | 49.66 | 49.66 | -3.82 (-7.14%) | 1,014,784 |
| 30 Nov 2016 | USD | 54.5 | 55.06 | 53.47 | 53.48 | 53.48 | -1.25 (-2.28%) | 491,368 |
| 29 Nov 2016 | USD | 54.28 | 54.98 | 54.01 | 54.73 | 54.73 | +0.33 (+0.61%) | 238,165 |
| 28 Nov 2016 | USD | 54.75 | 54.78 | 54.25 | 54.4 | 54.4 | -0.45 (-0.82%) | 155,293 |
