| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | USD | 33.08 | 34.03 | 32.64 | 33.91 | 33.3432 | +0.37 (+1.10%) | 261,221 |
| 8 Nov 2016 | USD | 33.05 | 33.81 | 33.05 | 33.54 | 32.9794 | +0.4 (+1.21%) | 655,644 |
| 7 Nov 2016 | USD | 33.28 | 33.28 | 32.8 | 33.14 | 32.586 | +0.67 (+2.06%) | 353,894 |
| 4 Nov 2016 | USD | 32.5 | 32.87 | 31.83 | 32.47 | 31.9272 | +0.1 (+0.31%) | 479,270 |
| 3 Nov 2016 | USD | 32.7 | 32.89 | 32.28 | 32.37 | 31.8289 | -0.26 (-0.80%) | 475,877 |
| 2 Nov 2016 | USD | 33.01 | 33.16 | 32.6 | 32.63 | 32.0846 | -0.35 (-1.06%) | 448,703 |
| 1 Nov 2016 | USD | 33.37 | 33.49 | 32.83 | 32.98 | 32.4287 | -0.29 (-0.87%) | 354,987 |
| 31 Oct 2016 | USD | 33.12 | 33.49 | 33.09 | 33.27 | 32.7139 | +0.17 (+0.51%) | 401,148 |
| 28 Oct 2016 | USD | 33.16 | 33.52 | 32.92 | 33.1 | 32.5467 | +0.03 (+0.09%) | 211,548 |
| 27 Oct 2016 | USD | 34.1 | 34.11 | 32.93 | 33.07 | 32.5172 | -0.94 (-2.76%) | 594,450 |
| 26 Oct 2016 | USD | 33.9 | 34.16 | 33.7901 | 34.01 | 33.4415 | -0.03 (-0.09%) | 285,539 |
| 25 Oct 2016 | USD | 33.67 | 34.06 | 33.64 | 34.04 | 33.471 | +0.29 (+0.86%) | 421,067 |
| 24 Oct 2016 | USD | 33.63 | 33.88 | 33.55 | 33.75 | 33.1858 | +0.18 (+0.54%) | 177,004 |
| 21 Oct 2016 | USD | 33.27 | 33.63 | 33.14 | 33.57 | 33.0088 | +0.17 (+0.51%) | 471,539 |
| 20 Oct 2016 | USD | 33.37 | 33.61 | 33.22 | 33.4 | 32.8417 | +0.02 (+0.06%) | 365,869 |
| 19 Oct 2016 | USD | 33.09 | 33.47 | 32.8 | 33.38 | 32.822 | +0.43 (+1.31%) | 417,977 |
| 18 Oct 2016 | USD | 33.01 | 33.03 | 32.9 | 32.95 | 32.3992 | +0.33 (+1.01%) | 345,002 |
| 17 Oct 2016 | USD | 32.49 | 32.84 | 32.49 | 32.62 | 32.0747 | +0.05 (+0.15%) | 273,058 |
| 14 Oct 2016 | USD | 32.66 | 33.57 | 32.53 | 32.57 | 32.0256 | -0.02 (-0.06%) | 389,028 |
| 13 Oct 2016 | USD | 32.48 | 32.65 | 32.24 | 32.59 | 32.0452 | -0.03 (-0.09%) | 336,298 |
| 12 Oct 2016 | USD | 32.7 | 32.83 | 32.57 | 32.62 | 32.0747 | -0.09 (-0.28%) | 257,798 |
| 11 Oct 2016 | USD | 33.35 | 33.35 | 32.55 | 32.71 | 32.1632 | -0.62 (-1.86%) | 495,078 |
| 10 Oct 2016 | USD | 33.68 | 33.74 | 33.22 | 33.33 | 32.7729 | -0.2 (-0.60%) | 421,686 |
| 7 Oct 2016 | USD | 33.61 | 33.61 | 33.2 | 33.53 | 32.9695 | -0.13 (-0.39%) | 260,313 |
| 6 Oct 2016 | USD | 33.63 | 33.71 | 33.34 | 33.66 | 33.0973 | +0.02 (+0.06%) | 475,410 |
| 5 Oct 2016 | USD | 34.1 | 34.17 | 33.585 | 33.64 | 33.0777 | -0.42 (-1.23%) | 310,511 |
| 4 Oct 2016 | USD | 34.34 | 34.44 | 33.79 | 34.06 | 33.4907 | -0.28 (-0.82%) | 333,349 |
| 3 Oct 2016 | USD | 34.07 | 34.44 | 33.92 | 34.34 | 33.766 | +0.36 (+1.06%) | 595,649 |
| 30 Sep 2016 | USD | 33.78 | 34.07 | 33.61 | 33.98 | 33.412 | +0.4 (+1.19%) | 812,667 |
| 29 Sep 2016 | USD | 33.5 | 33.84 | 33.42 | 33.58 | 33.0187 | +0.03 (+0.09%) | 330,368 |
