| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 30.77 | 31.18 | 30.62 | 31.06 | 31.06 | +0.23 (+0.75%) | 1,180,222 |
| 20 Dec 2016 | USD | 30.47 | 30.87 | 30.28 | 30.83 | 30.83 | +0.5 (+1.65%) | 1,640,474 |
| 19 Dec 2016 | USD | 30.65 | 30.9 | 30.32 | 30.33 | 30.33 | -0.15 (-0.49%) | 1,609,424 |
| 16 Dec 2016 | USD | 30.25 | 30.95 | 30.09 | 30.48 | 30.48 | +0.37 (+1.23%) | 3,366,491 |
| 15 Dec 2016 | USD | 29.8 | 30.7375 | 29.8 | 30.11 | 30.11 | +0.06 (+0.20%) | 2,295,964 |
| 14 Dec 2016 | USD | 30.34 | 30.53 | 29.96 | 30.05 | 30.05 | -0.23 (-0.76%) | 2,649,033 |
| 13 Dec 2016 | USD | 29.94 | 30.54 | 29.89 | 30.28 | 30.28 | +0.5 (+1.68%) | 3,680,689 |
| 12 Dec 2016 | USD | 30.07 | 30.4429 | 29.65 | 29.78 | 29.78 | -0.36 (-1.19%) | 2,559,489 |
| 9 Dec 2016 | USD | 30.37 | 30.58 | 29.9 | 30.14 | 30.14 | -0.07 (-0.23%) | 2,416,798 |
| 8 Dec 2016 | USD | 30.34 | 30.805 | 30.14 | 30.21 | 30.21 | -0.13 (-0.43%) | 3,764,317 |
| 7 Dec 2016 | USD | 29.89 | 30.44 | 29.69 | 30.34 | 30.34 | +0.43 (+1.44%) | 3,968,895 |
| 6 Dec 2016 | USD | 29.52 | 30.1 | 29.52 | 29.91 | 29.91 | +0.36 (+1.22%) | 4,250,898 |
| 5 Dec 2016 | USD | 29.83 | 30.17 | 29.54 | 29.55 | 29.55 | -0.12 (-0.40%) | 2,784,189 |
| 2 Dec 2016 | USD | 30.22 | 30.32 | 29.48 | 29.67 | 29.67 | -0.4 (-1.33%) | 3,945,652 |
| 1 Dec 2016 | USD | 31.22 | 31.63 | 30.03 | 30.07 | 30.07 | -1.25 (-3.99%) | 3,353,621 |
| 30 Nov 2016 | USD | 32.13 | 32.33 | 31.005 | 31.32 | 31.32 | -0.77 (-2.40%) | 4,638,690 |
| 29 Nov 2016 | USD | 32.02 | 32.54 | 31.87 | 32.09 | 32.09 | -0.16 (-0.50%) | 2,194,541 |
| 28 Nov 2016 | USD | 32.67 | 33.24 | 32.02 | 32.25 | 32.25 | -0.42 (-1.29%) | 2,156,526 |
| 25 Nov 2016 | USD | 32.3 | 32.78 | 32.13 | 32.67 | 32.67 | +0.36 (+1.11%) | 1,041,146 |
| 24 Nov 2016 | USD | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 32.89 | 33.16 | 32.19 | 32.31 | 32.31 | -0.68 (-2.06%) | 2,574,958 |
| 22 Nov 2016 | USD | 33.25 | 33.43 | 32.87 | 32.99 | 32.99 | -0.04 (-0.12%) | 2,074,279 |
| 21 Nov 2016 | USD | 32.88 | 33.61 | 32.56 | 33.03 | 33.03 | +0.26 (+0.79%) | 3,214,096 |
| 18 Nov 2016 | USD | 32.78 | 33.36 | 32.46 | 32.77 | 32.77 | -0.14 (-0.43%) | 2,489,772 |
| 17 Nov 2016 | USD | 31.76 | 33.11 | 31.57 | 32.91 | 32.91 | +1.12 (+3.52%) | 3,980,578 |
| 16 Nov 2016 | USD | 30.69 | 32.005 | 30.55 | 31.79 | 31.79 | +0.92 (+2.98%) | 2,579,726 |
| 15 Nov 2016 | USD | 30.8 | 30.89 | 30.2 | 30.87 | 30.87 | +0.21 (+0.68%) | 3,008,790 |
| 14 Nov 2016 | USD | 30.65 | 30.99 | 30.21 | 30.66 | 30.66 | +0.04 (+0.13%) | 3,623,537 |
| 11 Nov 2016 | USD | 30.79 | 31.02 | 30.1 | 30.62 | 30.62 | -0.27 (-0.87%) | 4,974,816 |
| 10 Nov 2016 | USD | 33.15 | 33.21 | 30.15 | 30.89 | 30.89 | -2.26 (-6.82%) | 7,577,557 |
