| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | USD | 51.65 | 51.92 | 49.87 | 50.37 | 50.37 | -1.08 (-2.10%) | 375,060 |
| 8 Dec 2016 | USD | 51.43 | 51.81 | 50.18 | 51.45 | 51.45 | +0.28 (+0.55%) | 270,486 |
| 7 Dec 2016 | USD | 49.79 | 51.44 | 49.55 | 51.17 | 51.17 | +1.14 (+2.28%) | 401,106 |
| 6 Dec 2016 | USD | 49.89 | 50.4 | 48.74 | 50.03 | 50.03 | +0.07 (+0.14%) | 188,695 |
| 5 Dec 2016 | USD | 50.1 | 50.58 | 49.53 | 49.96 | 49.96 | +0.11 (+0.22%) | 195,637 |
| 2 Dec 2016 | USD | 50.08 | 51.2 | 49.34 | 49.85 | 49.85 | -0.36 (-0.72%) | 240,442 |
| 1 Dec 2016 | USD | 52.54 | 53.37 | 49.7 | 50.21 | 50.21 | -2.16 (-4.12%) | 373,436 |
| 30 Nov 2016 | USD | 50.95 | 53.48 | 50.75 | 52.37 | 52.37 | +1.08 (+2.11%) | 312,129 |
| 29 Nov 2016 | USD | 52.23 | 52.23 | 51 | 51.29 | 51.29 | -0.83 (-1.59%) | 198,659 |
| 28 Nov 2016 | USD | 53.35 | 53.387 | 51.58 | 52.12 | 52.12 | -1.45 (-2.71%) | 134,727 |
| 25 Nov 2016 | USD | 52.63 | 53.59 | 52.23 | 53.57 | 53.57 | +0.94 (+1.79%) | 86,898 |
| 24 Nov 2016 | USD | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 51.41 | 52.66 | 50.98 | 52.63 | 52.63 | +0.9 (+1.74%) | 132,083 |
| 22 Nov 2016 | USD | 51.64 | 52.94 | 51.09 | 51.73 | 51.73 | +0.75 (+1.47%) | 322,659 |
| 21 Nov 2016 | USD | 50.35 | 51.14 | 50.23 | 50.98 | 50.98 | +0.48 (+0.95%) | 184,439 |
| 18 Nov 2016 | USD | 50.6 | 51.01 | 50.08 | 50.5 | 50.5 | 0.0 (0.0%) | 182,037 |
| 17 Nov 2016 | USD | 49.71 | 52.11 | 49.47 | 50.5 | 50.5 | +1.03 (+2.08%) | 367,176 |
| 16 Nov 2016 | USD | 49.16 | 50.505 | 48.94 | 49.47 | 49.47 | +0.49 (+1.00%) | 380,540 |
| 15 Nov 2016 | USD | 49.01 | 49.13 | 47.9929 | 48.98 | 48.98 | -0.15 (-0.31%) | 153,772 |
| 14 Nov 2016 | USD | 49.13 | 50.2 | 48.69 | 49.13 | 49.13 | +0.34 (+0.70%) | 221,754 |
| 11 Nov 2016 | USD | 47.18 | 49.12 | 46.66 | 48.79 | 48.79 | +1.62 (+3.43%) | 349,924 |
| 10 Nov 2016 | USD | 46.92 | 47.42 | 45.33 | 47.17 | 47.17 | +0.61 (+1.31%) | 686,163 |
| 9 Nov 2016 | USD | 44.38 | 46.965 | 44.1245 | 46.56 | 46.56 | +1.56 (+3.47%) | 182,559 |
| 8 Nov 2016 | USD | 44.47 | 45.185 | 43.7848 | 45 | 45 | +0.42 (+0.94%) | 128,651 |
| 7 Nov 2016 | USD | 45.81 | 45.81 | 44.51 | 44.58 | 44.58 | -0.51 (-1.13%) | 289,446 |
| 4 Nov 2016 | USD | 44.54 | 45.99 | 43.77 | 45.09 | 45.09 | +0.94 (+2.13%) | 384,581 |
| 3 Nov 2016 | USD | 42 | 46.25 | 42 | 44.15 | 44.15 | +3.52 (+8.66%) | 875,187 |
| 2 Nov 2016 | USD | 40.99 | 41.135 | 40.41 | 40.63 | 40.63 | -0.55 (-1.34%) | 242,294 |
| 1 Nov 2016 | USD | 41.43 | 41.43 | 40.76 | 41.18 | 41.18 | -0.22 (-0.53%) | 274,173 |
| 31 Oct 2016 | USD | 41.33 | 41.5 | 40.24 | 41.4 | 41.4 | +0.27 (+0.66%) | 358,738 |
