| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | USD | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 40.68 | 40.7179 | 40.62 | 40.69 | 40.69 | 0.0 (0.0%) | 11,339 |
| 22 Dec 2016 | USD | 41.06 | 41.06 | 40.5952 | 40.69 | 40.69 | -0.46 (-1.12%) | 14,369 |
| 21 Dec 2016 | USD | 40.8758 | 41.193 | 40.84 | 41.15 | 41.15 | +0.21 (+0.51%) | 21,808 |
| 20 Dec 2016 | USD | 40.78 | 41.0979 | 40.7739 | 40.94 | 40.94 | +0.34 (+0.84%) | 35,462 |
| 19 Dec 2016 | USD | 40.5 | 40.7599 | 40.5 | 40.6 | 40.6 | -0.17 (-0.42%) | 35,481 |
| 16 Dec 2016 | USD | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.0 (0.0%) | 0 |
| 15 Dec 2016 | USD | 40.84 | 41.2699 | 40.74 | 40.77 | 40.77 | +0.137 (+0.34%) | 15,038 |
| 14 Dec 2016 | USD | 40.61 | 41.0199 | 40.61 | 40.633 | 40.633 | +0.003 (+0.01%) | 12,350 |
| 13 Dec 2016 | USD | 40.49 | 40.81 | 40.49 | 40.63 | 40.63 | +0.31 (+0.77%) | 27,436 |
| 12 Dec 2016 | USD | 41.06 | 41.06 | 40.27 | 40.32 | 40.32 | -0.81 (-1.97%) | 100,213 |
| 9 Dec 2016 | USD | 41.27 | 41.47 | 40.91 | 41.13 | 41.13 | +0.25 (+0.61%) | 34,708 |
| 8 Dec 2016 | USD | 40.95 | 41.4399 | 40.811 | 40.88 | 40.88 | -0.16 (-0.39%) | 11,894 |
| 7 Dec 2016 | USD | 40.35 | 41.2078 | 40.35 | 41.04 | 41.04 | +0.76 (+1.89%) | 25,190 |
| 6 Dec 2016 | USD | 40.02 | 40.31 | 39.9 | 40.28 | 40.28 | +0.44 (+1.10%) | 15,401 |
| 5 Dec 2016 | USD | 39.73 | 39.869 | 39.36 | 39.84 | 39.84 | +0.34 (+0.86%) | 20,097 |
| 2 Dec 2016 | USD | 40.09 | 40.09 | 39.5 | 39.5 | 39.5 | -0.15 (-0.38%) | 26,919 |
| 1 Dec 2016 | USD | 39.72 | 39.896 | 39.4 | 39.65 | 39.65 | -0.04 (-0.10%) | 327,221 |
| 30 Nov 2016 | USD | 39.98 | 40.07 | 39.69 | 39.69 | 39.69 | -0.45 (-1.12%) | 27,120 |
| 29 Nov 2016 | USD | 40.12 | 40.26 | 39.95 | 40.14 | 40.14 | +0.13 (+0.32%) | 31,983 |
| 28 Nov 2016 | USD | 40.67 | 40.67 | 39.902 | 40.01 | 40.01 | -0.33 (-0.82%) | 49,101 |
| 25 Nov 2016 | USD | 40.34 | 40.37 | 40.2397 | 40.34 | 40.34 | +0.01 (+0.02%) | 59,792 |
| 24 Nov 2016 | USD | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 39.93 | 40.35 | 39.93 | 40.33 | 40.33 | +0.25 (+0.62%) | 20,580 |
| 22 Nov 2016 | USD | 39.84 | 40.13 | 39.84 | 40.08 | 40.08 | +0.36 (+0.91%) | 12,078 |
| 21 Nov 2016 | USD | 39.76 | 39.76 | 39.56 | 39.72 | 39.72 | +0.11 (+0.28%) | 17,696 |
| 18 Nov 2016 | USD | 39.55 | 39.6278 | 39.3916 | 39.61 | 39.61 | +0.15 (+0.38%) | 29,281 |
| 17 Nov 2016 | USD | 38.76 | 39.47 | 38.76 | 39.46 | 39.46 | +0.57 (+1.47%) | 742,281 |
| 16 Nov 2016 | USD | 38.86 | 39.19 | 38.8 | 38.89 | 38.89 | -0.05 (-0.13%) | 13,977 |
| 15 Nov 2016 | USD | 38.84 | 39.1899 | 38.5793 | 38.94 | 38.94 | +0.26 (+0.67%) | 40,565 |
