| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 34.77 | 34.77 | 33.1421 | 34.54 | 33.9626 | -0.22 (-0.63%) | 273,042 |
| 21 Dec 2016 | USD | 34.82 | 34.89 | 34.54 | 34.76 | 34.179 | +0.03 (+0.09%) | 287,227 |
| 20 Dec 2016 | USD | 34.38 | 34.755 | 33.91 | 34.73 | 34.1495 | +0.51 (+1.49%) | 212,883 |
| 19 Dec 2016 | USD | 34.18 | 34.55 | 34.133 | 34.22 | 33.648 | -0.07 (-0.20%) | 396,291 |
| 16 Dec 2016 | USD | 34.23 | 34.73 | 34.07 | 34.29 | 33.7168 | 0.0 (0.0%) | 1,017,851 |
| 15 Dec 2016 | USD | 34.57 | 34.75 | 34.22 | 34.29 | 33.7168 | -0.38 (-1.10%) | 367,008 |
| 14 Dec 2016 | USD | 34.5 | 35.035 | 34.3 | 34.67 | 34.0905 | +0.18 (+0.52%) | 641,726 |
| 13 Dec 2016 | USD | 34.09 | 34.62 | 34.09 | 34.49 | 33.9135 | +0.4 (+1.17%) | 1,097,057 |
| 12 Dec 2016 | USD | 35.27 | 35.27 | 34.07 | 34.09 | 33.5202 | -1.07 (-3.04%) | 800,178 |
| 9 Dec 2016 | USD | 35.51 | 35.7 | 35 | 35.16 | 34.5723 | -0.21 (-0.59%) | 674,444 |
| 8 Dec 2016 | USD | 35.37 | 35.66 | 35.17 | 35.37 | 34.7788 | +0.11 (+0.31%) | 371,637 |
| 7 Dec 2016 | USD | 34.84 | 35.57 | 34.6 | 35.26 | 34.6706 | +0.52 (+1.50%) | 562,286 |
| 6 Dec 2016 | USD | 34.2 | 34.81 | 34.2 | 34.74 | 34.1593 | +0.53 (+1.55%) | 635,593 |
| 5 Dec 2016 | USD | 33.94 | 34.49 | 33.81 | 34.21 | 33.6382 | +0.27 (+0.80%) | 952,886 |
| 2 Dec 2016 | USD | 35.81 | 36.08 | 33.32 | 33.94 | 33.3727 | -1.98 (-5.51%) | 1,106,080 |
| 1 Dec 2016 | USD | 35.77 | 36.08 | 35.45 | 35.92 | 35.3196 | +0.16 (+0.45%) | 592,240 |
| 30 Nov 2016 | USD | 35.98 | 36.05 | 35.58 | 35.76 | 35.1622 | -0.01 (-0.03%) | 568,037 |
| 29 Nov 2016 | USD | 35.27 | 35.91 | 35.27 | 35.77 | 35.1721 | +0.4 (+1.13%) | 751,740 |
| 28 Nov 2016 | USD | 35.86 | 35.95 | 35.33 | 35.37 | 34.7788 | -0.7 (-1.94%) | 257,092 |
| 25 Nov 2016 | USD | 35.98 | 36.18 | 35.98 | 36.07 | 35.4671 | +0.08 (+0.22%) | 98,613 |
| 24 Nov 2016 | USD | 35.99 | 35.99 | 35.99 | 35.99 | 35.3884 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 36.1 | 36.3 | 35.9 | 35.99 | 35.3884 | -0.2 (-0.55%) | 568,347 |
| 22 Nov 2016 | USD | 36.15 | 36.36 | 35.8 | 36.19 | 35.5851 | +0.24 (+0.67%) | 419,780 |
| 21 Nov 2016 | USD | 36 | 36.2 | 35.86 | 35.95 | 35.3491 | -0.07 (-0.19%) | 582,685 |
| 18 Nov 2016 | USD | 35.63 | 36.12 | 35.61 | 36.02 | 35.4179 | +0.39 (+1.09%) | 595,581 |
| 17 Nov 2016 | USD | 35.4 | 35.8 | 35.22 | 35.63 | 35.0344 | +0.21 (+0.59%) | 558,919 |
| 16 Nov 2016 | USD | 35.71 | 35.75 | 35.15 | 35.42 | 34.8279 | -0.43 (-1.20%) | 538,672 |
| 15 Nov 2016 | USD | 35.02 | 35.88 | 34.71 | 35.85 | 35.2507 | +0.95 (+2.72%) | 742,570 |
| 14 Nov 2016 | USD | 34.23 | 35.35 | 34.23 | 34.9 | 34.3166 | +0.77 (+2.26%) | 728,090 |
| 11 Nov 2016 | USD | 33.54 | 34.33 | 33.44 | 34.13 | 33.5595 | +0.34 (+1.01%) | 636,182 |
