| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 53 | 53.82 | 52.83 | 53.43 | 53.43 | +0.71 (+1.35%) | 154,290 |
| 26 Dec 2016 | USD | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 52.5 | 53 | 52.04 | 52.72 | 52.72 | +0.25 (+0.48%) | 184,291 |
| 22 Dec 2016 | USD | 52.08 | 52.67 | 52.03 | 52.47 | 52.47 | +0.13 (+0.25%) | 155,313 |
| 21 Dec 2016 | USD | 52.39 | 52.7 | 52.33 | 52.34 | 52.34 | -0.15 (-0.29%) | 215,023 |
| 20 Dec 2016 | USD | 52.4 | 52.9594 | 52.25 | 52.49 | 52.49 | +0.02 (+0.04%) | 276,924 |
| 19 Dec 2016 | USD | 51.63 | 52.88 | 51.46 | 52.47 | 52.47 | +1.41 (+2.76%) | 336,158 |
| 16 Dec 2016 | USD | 51.06 | 51.66 | 50.93 | 51.06 | 51.06 | +0.14 (+0.27%) | 392,819 |
| 15 Dec 2016 | USD | 50.19 | 51.06 | 49.64 | 50.92 | 50.92 | +0.35 (+0.69%) | 172,129 |
| 14 Dec 2016 | USD | 51.2 | 51.6 | 50.56 | 50.57 | 50.57 | -0.96 (-1.86%) | 134,875 |
| 13 Dec 2016 | USD | 50.75 | 51.85 | 50.75 | 51.53 | 51.53 | +0.84 (+1.66%) | 196,333 |
| 12 Dec 2016 | USD | 50.14 | 50.97 | 50.07 | 50.69 | 50.69 | +0.52 (+1.04%) | 103,539 |
| 9 Dec 2016 | USD | 49.87 | 50.3 | 48.9243 | 50.17 | 50.17 | +0.45 (+0.91%) | 163,115 |
| 8 Dec 2016 | USD | 48.93 | 49.79 | 48.64 | 49.72 | 49.72 | +0.62 (+1.26%) | 152,389 |
| 7 Dec 2016 | USD | 47.87 | 49.21 | 47.87 | 49.1 | 49.1 | +1.12 (+2.33%) | 129,212 |
| 6 Dec 2016 | USD | 48.1 | 48.27 | 47.4 | 47.98 | 47.98 | -0.03 (-0.06%) | 115,638 |
| 5 Dec 2016 | USD | 47.69 | 48.12 | 47.46 | 48.01 | 48.01 | +0.68 (+1.44%) | 133,248 |
| 2 Dec 2016 | USD | 46.96 | 47.82 | 46.96 | 47.33 | 47.33 | +0.56 (+1.20%) | 98,028 |
| 1 Dec 2016 | USD | 47.65 | 47.72 | 46.4 | 46.77 | 46.77 | -1.06 (-2.22%) | 127,652 |
| 30 Nov 2016 | USD | 48.67 | 48.67 | 47.53 | 47.83 | 47.83 | -1 (-2.05%) | 134,475 |
| 29 Nov 2016 | USD | 48.91 | 49.11 | 48.58 | 48.83 | 48.83 | +0.05 (+0.10%) | 98,715 |
| 28 Nov 2016 | USD | 48.35 | 49.2 | 48.35 | 48.78 | 48.78 | +0.35 (+0.72%) | 123,843 |
| 25 Nov 2016 | USD | 48.19 | 48.6 | 48 | 48.43 | 48.43 | +0.24 (+0.50%) | 52,873 |
| 24 Nov 2016 | USD | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 47.76 | 48.58 | 47.69 | 48.19 | 48.19 | +0.16 (+0.33%) | 95,801 |
| 22 Nov 2016 | USD | 46.89 | 48.19 | 46.86 | 48.03 | 48.03 | +1.03 (+2.19%) | 113,096 |
| 21 Nov 2016 | USD | 46.93 | 47.34 | 46.91 | 47 | 47 | +0.06 (+0.13%) | 94,380 |
| 18 Nov 2016 | USD | 46.38 | 47.1 | 46.38 | 46.94 | 46.94 | +0.59 (+1.27%) | 133,041 |
| 17 Nov 2016 | USD | 46.53 | 46.95 | 46.1239 | 46.35 | 46.35 | +0.18 (+0.39%) | 196,772 |
| 16 Nov 2016 | USD | 46.38 | 46.7 | 45.67 | 46.17 | 46.17 | -0.61 (-1.30%) | 117,958 |
