| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 30.84 | 31.03 | 30.18 | 30.56 | 30.56 | -0.39 (-1.26%) | 197,539 |
| 21 Dec 2016 | USD | 31.47 | 31.485 | 30.85 | 30.95 | 30.95 | -0.48 (-1.53%) | 203,430 |
| 20 Dec 2016 | USD | 31.53 | 32.08 | 31.11 | 31.43 | 31.43 | -0.01 (-0.03%) | 156,592 |
| 19 Dec 2016 | USD | 31.11 | 31.51 | 30.73 | 31.44 | 31.44 | +0.47 (+1.52%) | 205,661 |
| 16 Dec 2016 | USD | 30.72 | 31.11 | 30.53 | 30.97 | 30.97 | +0.24 (+0.78%) | 650,554 |
| 15 Dec 2016 | USD | 30.68 | 30.98 | 30.27 | 30.73 | 30.73 | +0.06 (+0.20%) | 384,058 |
| 14 Dec 2016 | USD | 31.43 | 32.25 | 30.63 | 30.67 | 30.67 | -0.74 (-2.36%) | 338,326 |
| 13 Dec 2016 | USD | 32.29 | 33.04 | 30.74 | 31.41 | 31.41 | -0.76 (-2.36%) | 670,372 |
| 12 Dec 2016 | USD | 32.95 | 33.8338 | 31.84 | 32.17 | 32.17 | -0.69 (-2.10%) | 442,717 |
| 9 Dec 2016 | USD | 32.67 | 33.2993 | 32.42 | 32.86 | 32.86 | +0.3 (+0.92%) | 440,224 |
| 8 Dec 2016 | USD | 33.03 | 33.27 | 32.48 | 32.56 | 32.56 | -0.38 (-1.15%) | 511,906 |
| 7 Dec 2016 | USD | 31.69 | 33.14 | 31.4536 | 32.94 | 32.94 | +1.27 (+4.01%) | 407,590 |
| 6 Dec 2016 | USD | 31.81 | 31.81 | 31.06 | 31.67 | 31.67 | +0.09 (+0.28%) | 398,110 |
| 5 Dec 2016 | USD | 32.12 | 32.6 | 31.2 | 31.58 | 31.58 | -0.24 (-0.75%) | 684,216 |
| 2 Dec 2016 | USD | 30.91 | 32.7 | 30.91 | 31.82 | 31.82 | +0.01 (+0.03%) | 1,236,203 |
| 1 Dec 2016 | USD | 32.96 | 33.57 | 31.51 | 31.81 | 31.81 | -1.3 (-3.93%) | 969,360 |
| 30 Nov 2016 | USD | 35.78 | 35.78 | 32.88 | 33.11 | 33.11 | -2.49 (-6.99%) | 2,965,887 |
| 29 Nov 2016 | USD | 35.1 | 36.28 | 35 | 35.6 | 35.6 | +0.57 (+1.63%) | 386,733 |
| 28 Nov 2016 | USD | 35.25 | 35.29 | 34.81 | 35.03 | 35.03 | -0.34 (-0.96%) | 307,682 |
| 25 Nov 2016 | USD | 35.09 | 35.5 | 34.575 | 35.37 | 35.37 | +0.46 (+1.32%) | 57,896 |
| 24 Nov 2016 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 34.76 | 35.925 | 33.95 | 34.91 | 34.91 | 0.0 (0.0%) | 380,082 |
| 22 Nov 2016 | USD | 35.36 | 36 | 34.27 | 34.91 | 34.91 | -0.97 (-2.70%) | 340,818 |
| 21 Nov 2016 | USD | 35.38 | 35.92 | 34.8 | 35.88 | 35.88 | +0.68 (+1.93%) | 239,718 |
| 18 Nov 2016 | USD | 35.01 | 35.49 | 34.68 | 35.2 | 35.2 | +0.22 (+0.63%) | 192,772 |
| 17 Nov 2016 | USD | 34.46 | 35.07 | 34.05 | 34.98 | 34.98 | +0.73 (+2.13%) | 232,902 |
| 16 Nov 2016 | USD | 33.66 | 34.77 | 33.07 | 34.25 | 34.25 | +0.48 (+1.42%) | 451,847 |
| 15 Nov 2016 | USD | 33.37 | 34.09 | 32.66 | 33.77 | 33.77 | +0.3 (+0.90%) | 801,301 |
| 14 Nov 2016 | USD | 34.49 | 34.69 | 32.385 | 33.47 | 33.47 | -0.03 (-0.09%) | 728,695 |
| 11 Nov 2016 | USD | 33.25 | 34.525 | 31.61 | 33.5 | 33.5 | +0.29 (+0.87%) | 1,146,979 |
