| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 35.13 | 35.41 | 35.071 | 35.18 | 34.5919 | +0.05 (+0.14%) | 518,079 |
| 20 Dec 2016 | USD | 34.63 | 35.26 | 34.45 | 35.13 | 34.5428 | +0.44 (+1.27%) | 661,520 |
| 19 Dec 2016 | USD | 34.82 | 35.07 | 34.57 | 34.69 | 34.1101 | +0.02 (+0.06%) | 374,690 |
| 16 Dec 2016 | USD | 34.92 | 35.25 | 34.57 | 34.67 | 34.0905 | -0.26 (-0.74%) | 735,420 |
| 15 Dec 2016 | USD | 35.41 | 35.42 | 34.83 | 34.93 | 34.3461 | -0.54 (-1.52%) | 398,617 |
| 14 Dec 2016 | USD | 35.04 | 35.74 | 35.04 | 35.47 | 34.8771 | +0.24 (+0.68%) | 297,327 |
| 13 Dec 2016 | USD | 34.96 | 35.3 | 34.96 | 35.23 | 34.6411 | +0.44 (+1.26%) | 290,239 |
| 12 Dec 2016 | USD | 35.68 | 35.735 | 34.74 | 34.79 | 34.2085 | -1.01 (-2.82%) | 544,873 |
| 9 Dec 2016 | USD | 35.99 | 36.22 | 35.57 | 35.8 | 35.2016 | -0.09 (-0.25%) | 258,536 |
| 8 Dec 2016 | USD | 35.82 | 36.21 | 35.64 | 35.89 | 35.2901 | +0.14 (+0.39%) | 457,007 |
| 7 Dec 2016 | USD | 35.07 | 36.118 | 34.91 | 35.75 | 35.1524 | +0.69 (+1.97%) | 550,018 |
| 6 Dec 2016 | USD | 34.57 | 35.17 | 34.57 | 35.06 | 34.4739 | +0.48 (+1.39%) | 616,268 |
| 5 Dec 2016 | USD | 34.42 | 34.98 | 34.34 | 34.58 | 34.002 | +0.16 (+0.46%) | 903,729 |
| 2 Dec 2016 | USD | 36.2 | 36.58 | 33.79 | 34.42 | 33.8446 | -1.99 (-5.47%) | 1,287,208 |
| 1 Dec 2016 | USD | 36.23 | 36.46 | 35.94 | 36.41 | 35.8014 | +0.11 (+0.30%) | 686,084 |
| 30 Nov 2016 | USD | 36.24 | 36.474 | 36.06 | 36.3 | 35.6932 | +0.06 (+0.17%) | 806,506 |
| 29 Nov 2016 | USD | 35.77 | 36.32 | 35.76 | 36.24 | 35.6342 | +0.34 (+0.95%) | 297,225 |
| 28 Nov 2016 | USD | 36.58 | 36.58 | 35.8418 | 35.9 | 35.2999 | -0.61 (-1.67%) | 189,999 |
| 25 Nov 2016 | USD | 36.52 | 36.62 | 36.4 | 36.51 | 35.8997 | +0.02 (+0.05%) | 136,201 |
| 24 Nov 2016 | USD | 36.49 | 36.49 | 36.49 | 36.49 | 35.88 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 36.58 | 36.755 | 35.82 | 36.49 | 35.88 | -0.14 (-0.38%) | 435,192 |
| 22 Nov 2016 | USD | 36.68 | 36.88 | 36.31 | 36.63 | 36.0177 | +0.16 (+0.44%) | 1,207,463 |
| 21 Nov 2016 | USD | 36.47 | 36.66 | 36.31 | 36.47 | 35.8604 | +0.04 (+0.11%) | 406,136 |
| 18 Nov 2016 | USD | 35.98 | 36.55 | 35.98 | 36.43 | 35.821 | +0.37 (+1.03%) | 461,871 |
| 17 Nov 2016 | USD | 35.93 | 36.17 | 35.29 | 36.06 | 35.4572 | +0.22 (+0.61%) | 458,501 |
| 16 Nov 2016 | USD | 35.24 | 35.98 | 35.14 | 35.84 | 35.2409 | -0.18 (-0.50%) | 651,769 |
| 15 Nov 2016 | USD | 35.47 | 36.1907 | 35.12 | 36.02 | 35.4179 | +0.61 (+1.72%) | 545,810 |
| 14 Nov 2016 | USD | 35.24 | 35.68 | 34.72 | 35.41 | 34.8181 | +0.81 (+2.34%) | 1,094,305 |
| 11 Nov 2016 | USD | 34.23 | 34.79 | 34.02 | 34.6 | 34.0216 | +0.36 (+1.05%) | 670,310 |
| 10 Nov 2016 | USD | 34.1 | 34.58 | 33.81 | 34.24 | 33.6676 | +0.33 (+0.97%) | 628,922 |
