| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | USD | 29.14 | 29.43 | 28.68 | 29.01 | 29.01 | -0.44 (-1.49%) | 664,122 |
| 14 Dec 2016 | USD | 30.97 | 31.26 | 29.11 | 29.45 | 29.45 | -1.69 (-5.43%) | 1,025,835 |
| 13 Dec 2016 | USD | 30.42 | 31.3 | 30.3 | 31.14 | 31.14 | +0.92 (+3.04%) | 414,402 |
| 12 Dec 2016 | USD | 30.47 | 30.47 | 29.92 | 30.22 | 30.22 | -0.05 (-0.17%) | 226,049 |
| 9 Dec 2016 | USD | 30.44 | 30.97 | 30.06 | 30.27 | 30.27 | -0.31 (-1.01%) | 251,528 |
| 8 Dec 2016 | USD | 29.54 | 31.03 | 28.51 | 30.58 | 30.58 | +0.73 (+2.45%) | 720,667 |
| 7 Dec 2016 | USD | 30.13 | 30.17 | 29.73 | 29.85 | 29.85 | -0.24 (-0.80%) | 533,258 |
| 6 Dec 2016 | USD | 30.44 | 30.44 | 29.56 | 30.09 | 30.09 | -0.25 (-0.82%) | 258,723 |
| 5 Dec 2016 | USD | 30.18 | 30.68 | 30 | 30.34 | 30.34 | +0.23 (+0.76%) | 351,489 |
| 2 Dec 2016 | USD | 29.4 | 30.18 | 28.8 | 30.11 | 30.11 | +0.5 (+1.69%) | 711,607 |
| 1 Dec 2016 | USD | 31.6 | 31.77 | 29.24 | 29.61 | 29.61 | -2.1 (-6.62%) | 879,705 |
| 30 Nov 2016 | USD | 31.28 | 32.25 | 31.23 | 31.71 | 31.71 | +0.67 (+2.16%) | 801,476 |
| 29 Nov 2016 | USD | 31.11 | 31.62 | 30.82 | 31.04 | 31.04 | +0.12 (+0.39%) | 407,179 |
| 28 Nov 2016 | USD | 31.9 | 31.9 | 30.89 | 30.92 | 30.92 | -1.25 (-3.89%) | 572,013 |
| 25 Nov 2016 | USD | 32.12 | 32.34 | 31.62 | 32.17 | 32.17 | -0.21 (-0.65%) | 270,384 |
| 24 Nov 2016 | USD | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 32.59 | 32.84 | 32.16 | 32.38 | 32.38 | -0.33 (-1.01%) | 587,685 |
| 22 Nov 2016 | USD | 34 | 34 | 32.63 | 32.71 | 32.71 | -1.04 (-3.08%) | 729,701 |
| 21 Nov 2016 | USD | 33.76 | 34.49 | 33.53 | 33.75 | 33.75 | -0.09 (-0.27%) | 730,563 |
| 18 Nov 2016 | USD | 34.68 | 34.99 | 33.46 | 33.84 | 33.84 | -0.91 (-2.62%) | 1,237,641 |
| 17 Nov 2016 | USD | 33.91 | 34.87 | 33.345 | 34.75 | 34.75 | +0.96 (+2.84%) | 468,695 |
| 16 Nov 2016 | USD | 33.33 | 33.97 | 32.85 | 33.79 | 33.79 | +0.28 (+0.84%) | 254,952 |
| 15 Nov 2016 | USD | 32.69 | 34 | 32.6 | 33.51 | 33.51 | +0.85 (+2.60%) | 442,771 |
| 14 Nov 2016 | USD | 35.62 | 35.77 | 31.74 | 32.66 | 32.66 | -3.06 (-8.57%) | 1,253,257 |
| 11 Nov 2016 | USD | 34.35 | 35.94 | 34.26 | 35.72 | 35.72 | +1.28 (+3.72%) | 413,722 |
| 10 Nov 2016 | USD | 34.76 | 35.6 | 33.75 | 34.44 | 34.44 | -0.55 (-1.57%) | 668,488 |
| 9 Nov 2016 | USD | 33.49 | 35.2 | 32.54 | 34.99 | 34.99 | +0.98 (+2.88%) | 489,386 |
| 8 Nov 2016 | USD | 32.85 | 34.3 | 30.3901 | 34.01 | 34.01 | -0.35 (-1.02%) | 1,642,053 |
| 7 Nov 2016 | USD | 32.78 | 35.12 | 32.51 | 34.36 | 34.36 | +2.32 (+7.24%) | 1,168,346 |
| 4 Nov 2016 | USD | 32.5 | 32.965 | 32 | 32.04 | 32.04 | -0.34 (-1.05%) | 709,865 |
