| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 52.41 | 52.45 | 50.05 | 50.27 | 50.27 | -1.57 (-3.03%) | 420,838 |
| 20 Dec 2016 | USD | 51.7 | 52.57 | 50.78 | 51.84 | 51.84 | +0.67 (+1.31%) | 308,055 |
| 19 Dec 2016 | USD | 52.99 | 53.975 | 51 | 51.17 | 51.17 | -2.11 (-3.96%) | 293,331 |
| 16 Dec 2016 | USD | 52.62 | 55.56 | 52.43 | 53.28 | 53.28 | +0.82 (+1.56%) | 457,283 |
| 15 Dec 2016 | USD | 52.94 | 53.4299 | 51.67 | 52.46 | 52.46 | -0.32 (-0.61%) | 287,151 |
| 14 Dec 2016 | USD | 52.75 | 54.16 | 51.531 | 52.78 | 52.78 | +0.01 (+0.02%) | 277,914 |
| 13 Dec 2016 | USD | 54.3 | 54.82 | 52.51 | 52.77 | 52.77 | -1.14 (-2.11%) | 193,534 |
| 12 Dec 2016 | USD | 53.74 | 55.3 | 52.51 | 53.91 | 53.91 | -0.78 (-1.43%) | 177,257 |
| 9 Dec 2016 | USD | 55.89 | 57.3 | 54.26 | 54.69 | 54.69 | -0.15 (-0.27%) | 447,367 |
| 8 Dec 2016 | USD | 52.98 | 54.93 | 52.04 | 54.84 | 54.84 | +1.65 (+3.10%) | 351,967 |
| 7 Dec 2016 | USD | 54.04 | 54.63 | 51.05 | 53.19 | 53.19 | -2.83 (-5.05%) | 464,142 |
| 6 Dec 2016 | USD | 54.63 | 56.6 | 50.965 | 56.02 | 56.02 | +1.27 (+2.32%) | 626,216 |
| 5 Dec 2016 | USD | 55.01 | 55.9 | 53.48 | 54.75 | 54.75 | +0.87 (+1.61%) | 529,515 |
| 2 Dec 2016 | USD | 54.64 | 56.487 | 53.55 | 53.88 | 53.88 | -0.76 (-1.39%) | 433,828 |
| 1 Dec 2016 | USD | 59.54 | 59.93 | 54.48 | 54.64 | 54.64 | -4.38 (-7.42%) | 516,315 |
| 30 Nov 2016 | USD | 60.61 | 61.335 | 58.21 | 59.02 | 59.02 | -1.17 (-1.94%) | 324,735 |
| 29 Nov 2016 | USD | 60.04 | 61.247 | 59.46 | 60.19 | 60.19 | -0.3 (-0.50%) | 304,357 |
| 28 Nov 2016 | USD | 63.68 | 63.68 | 59.35 | 60.49 | 60.49 | -3.77 (-5.87%) | 546,368 |
| 25 Nov 2016 | USD | 63.53 | 64.48 | 61.63 | 64.26 | 64.26 | +1.03 (+1.63%) | 168,607 |
| 24 Nov 2016 | USD | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 56.74 | 63.3 | 55.76 | 63.23 | 63.23 | +3.32 (+5.54%) | 588,835 |
| 22 Nov 2016 | USD | 65.86 | 66.16 | 59.06 | 59.91 | 59.91 | -5.57 (-8.51%) | 461,861 |
| 21 Nov 2016 | USD | 64.44 | 65.55 | 63.61 | 65.48 | 65.48 | +0.92 (+1.43%) | 275,215 |
| 18 Nov 2016 | USD | 64.99 | 65.15 | 63.04 | 64.56 | 64.56 | -0.26 (-0.40%) | 261,235 |
| 17 Nov 2016 | USD | 64 | 65.67 | 62.723 | 64.82 | 64.82 | +0.46 (+0.71%) | 410,895 |
| 16 Nov 2016 | USD | 65.65 | 68.18 | 64.15 | 64.36 | 64.36 | -1.99 (-3.00%) | 466,820 |
| 15 Nov 2016 | USD | 66.8 | 67.62 | 64.7351 | 66.35 | 66.35 | -1.29 (-1.91%) | 520,989 |
| 14 Nov 2016 | USD | 64.39 | 67.69 | 62.06 | 67.64 | 67.64 | +4.04 (+6.35%) | 545,682 |
| 11 Nov 2016 | USD | 59.3 | 63.9 | 58.2 | 63.6 | 63.6 | +3.81 (+6.37%) | 565,413 |
| 10 Nov 2016 | USD | 56.45 | 60.29 | 56.2 | 59.79 | 59.79 | +3.69 (+6.58%) | 940,377 |
