| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | USD | 32.01 | 33.61 | 32.01 | 33.61 | 33.61 | +1.65 (+5.16%) | 51,796 |
| 5 Dec 2016 | USD | 32.2 | 33.1206 | 31.95 | 31.96 | 31.96 | -0.19 (-0.59%) | 25,628 |
| 2 Dec 2016 | USD | 32.3 | 32.65 | 31.975 | 32.15 | 32.15 | -0.14 (-0.43%) | 13,472 |
| 1 Dec 2016 | USD | 32.24 | 33 | 31.63 | 32.29 | 32.29 | +0.22 (+0.69%) | 107,803 |
| 30 Nov 2016 | USD | 33.2 | 33.75 | 31.83 | 32.07 | 32.07 | -0.71 (-2.17%) | 168,708 |
| 29 Nov 2016 | USD | 33.29 | 33.415 | 32.02 | 32.78 | 32.78 | -0.62 (-1.86%) | 49,888 |
| 28 Nov 2016 | USD | 33.7 | 33.89 | 32.7941 | 33.4 | 33.4 | -0.58 (-1.71%) | 28,180 |
| 25 Nov 2016 | USD | 32.85 | 34.05 | 32.53 | 33.98 | 33.98 | +1.26 (+3.85%) | 7,898 |
| 24 Nov 2016 | USD | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 32.68 | 33.2 | 32 | 32.72 | 32.72 | +0.05 (+0.15%) | 69,521 |
| 22 Nov 2016 | USD | 32.01 | 32.79 | 32.01 | 32.67 | 32.67 | +0.74 (+2.32%) | 118,673 |
| 21 Nov 2016 | USD | 32.44 | 33.5 | 31.7 | 31.93 | 31.93 | -0.43 (-1.33%) | 129,107 |
| 18 Nov 2016 | USD | 32.17 | 32.74 | 31.535 | 32.36 | 32.36 | +0.19 (+0.59%) | 106,668 |
| 17 Nov 2016 | USD | 32.05 | 33.4 | 31.891 | 32.17 | 32.17 | +0.12 (+0.37%) | 75,153 |
| 16 Nov 2016 | USD | 30.68 | 32.54 | 29.8 | 32.05 | 32.05 | +1.2 (+3.89%) | 171,832 |
| 15 Nov 2016 | USD | 29.99 | 31.5599 | 29.6 | 30.85 | 30.85 | +1.08 (+3.63%) | 123,788 |
| 14 Nov 2016 | USD | 29.71 | 30 | 29.4 | 29.77 | 29.77 | +0.16 (+0.54%) | 93,220 |
| 11 Nov 2016 | USD | 29.69 | 29.854 | 29.51 | 29.61 | 29.61 | +0.05 (+0.17%) | 32,524 |
| 10 Nov 2016 | USD | 29.83 | 29.96 | 29.2 | 29.56 | 29.56 | -0.37 (-1.24%) | 168,421 |
| 9 Nov 2016 | USD | 29.33 | 30.88 | 29 | 29.93 | 29.93 | +0.36 (+1.22%) | 30,675 |
| 8 Nov 2016 | USD | 30.25 | 30.47 | 29.51 | 29.57 | 29.57 | -0.59 (-1.96%) | 43,680 |
| 7 Nov 2016 | USD | 29.53 | 30.88 | 29.53 | 30.16 | 30.16 | +0.27 (+0.90%) | 26,494 |
| 4 Nov 2016 | USD | 29.87 | 30.32 | 29.5 | 29.89 | 29.89 | +0.03 (+0.10%) | 95,390 |
| 3 Nov 2016 | USD | 30 | 30.4807 | 29.125 | 29.86 | 29.86 | -0.1 (-0.33%) | 379,858 |
| 2 Nov 2016 | USD | 28.9 | 30.73 | 28.9 | 29.96 | 29.96 | +0.97 (+3.35%) | 397,083 |
| 1 Nov 2016 | USD | 29.85 | 30.094 | 28.89 | 28.99 | 28.99 | -1.01 (-3.37%) | 174,826 |
| 31 Oct 2016 | USD | 30.67 | 30.67 | 29.76 | 30 | 30 | -0.5 (-1.64%) | 38,425 |
| 28 Oct 2016 | USD | 31.15 | 31.3019 | 30.08 | 30.5 | 30.5 | -0.68 (-2.18%) | 27,073 |
| 27 Oct 2016 | USD | 30.64 | 31.28 | 30.64 | 31.18 | 31.18 | +0.54 (+1.76%) | 14,078 |
| 26 Oct 2016 | USD | 30.75 | 30.77 | 30.25 | 30.64 | 30.64 | -0.06 (-0.20%) | 44,811 |
