| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 35.23 | 35.5 | 34.74 | 35.33 | 35.33 | -0.02 (-0.06%) | 201,713 |
| 20 Dec 2016 | USD | 33.325 | 35.5 | 33.3 | 35.35 | 35.35 | +2.3 (+6.96%) | 45,983 |
| 19 Dec 2016 | USD | 33.55 | 34.28 | 32.65 | 33.05 | 33.05 | -1.56 (-4.51%) | 51,940 |
| 16 Dec 2016 | USD | 34.1 | 35.21 | 34.0075 | 34.61 | 34.61 | +0.66 (+1.94%) | 258,651 |
| 15 Dec 2016 | USD | 34 | 34.24 | 33.405 | 33.95 | 33.95 | +0.02 (+0.06%) | 67,986 |
| 14 Dec 2016 | USD | 33.54 | 34.265 | 33.24 | 33.93 | 33.93 | +0.46 (+1.37%) | 48,124 |
| 13 Dec 2016 | USD | 33.44 | 33.54 | 32.81 | 33.47 | 33.47 | +0.06 (+0.18%) | 50,797 |
| 12 Dec 2016 | USD | 31.99 | 34.16 | 31.39 | 33.41 | 33.41 | +1.24 (+3.85%) | 81,355 |
| 9 Dec 2016 | USD | 34.03 | 35.52 | 30.05 | 32.17 | 32.17 | -1.75 (-5.16%) | 131,674 |
| 8 Dec 2016 | USD | 35.1 | 35.1 | 33.02 | 33.92 | 33.92 | -1.32 (-3.75%) | 88,418 |
| 7 Dec 2016 | USD | 34.52 | 35.97 | 34.51 | 35.24 | 35.24 | +0.33 (+0.95%) | 84,596 |
| 6 Dec 2016 | USD | 34.1 | 35.405 | 34.1 | 34.91 | 34.91 | +0.97 (+2.86%) | 65,613 |
| 5 Dec 2016 | USD | 33.07 | 34.09 | 33.07 | 33.94 | 33.94 | +0.97 (+2.94%) | 88,551 |
| 2 Dec 2016 | USD | 33 | 33 | 32.72 | 32.97 | 32.97 | -0.02 (-0.06%) | 26,408 |
| 1 Dec 2016 | USD | 32.7 | 33.01 | 32.575 | 32.99 | 32.99 | +0.43 (+1.32%) | 45,978 |
| 30 Nov 2016 | USD | 33.25 | 33.9 | 32.35 | 32.56 | 32.56 | +0.12 (+0.37%) | 44,246 |
| 29 Nov 2016 | USD | 32.08 | 32.7 | 32.08 | 32.44 | 32.44 | +0.33 (+1.03%) | 73,307 |
| 28 Nov 2016 | USD | 31.9 | 32.23 | 31.555 | 32.11 | 32.11 | +0.27 (+0.85%) | 76,629 |
| 25 Nov 2016 | USD | 31.98 | 32.25 | 31.57 | 31.84 | 31.84 | -0.15 (-0.47%) | 15,150 |
| 24 Nov 2016 | USD | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 30.99 | 32.455 | 30.99 | 31.99 | 31.99 | +1 (+3.23%) | 48,708 |
| 22 Nov 2016 | USD | 29.68 | 31.58 | 29.13 | 30.99 | 30.99 | +1.54 (+5.23%) | 138,851 |
| 21 Nov 2016 | USD | 29.13 | 29.75 | 28.75 | 29.45 | 29.45 | +0.2 (+0.68%) | 46,872 |
| 18 Nov 2016 | USD | 28.09 | 29.86 | 28.09 | 29.25 | 29.25 | +1.06 (+3.76%) | 39,524 |
| 17 Nov 2016 | USD | 28.5 | 29.01 | 28 | 28.19 | 28.19 | -0.4 (-1.40%) | 27,062 |
| 16 Nov 2016 | USD | 28.28 | 29.85 | 28 | 28.59 | 28.59 | -0.02 (-0.07%) | 88,700 |
| 15 Nov 2016 | USD | 27.8 | 29.52 | 27.8 | 28.61 | 28.61 | +0.55 (+1.96%) | 42,607 |
| 14 Nov 2016 | USD | 27.63 | 28.23 | 26.5 | 28.06 | 28.06 | +0.65 (+2.37%) | 33,488 |
| 11 Nov 2016 | USD | 27.05 | 28.32 | 26.08 | 27.41 | 27.41 | +0.32 (+1.18%) | 55,358 |
| 10 Nov 2016 | USD | 26.27 | 27.43 | 25.9 | 27.09 | 27.09 | +1.03 (+3.95%) | 67,279 |
