| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | USD | 46.56 | 46.56 | 46.14 | 46.38 | 231.9 | -0.27 (-0.58%) | 330,901 |
| 26 Dec 2016 | USD | 46.65 | 46.65 | 46.65 | 46.65 | 233.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 46.75 | 46.79 | 46.64 | 46.65 | 233.25 | -0.04 (-0.09%) | 314,142 |
| 22 Dec 2016 | USD | 46.53 | 46.85 | 46.52 | 46.69 | 233.45 | +0.135 (+0.29%) | 234,364 |
| 21 Dec 2016 | USD | 46.5 | 46.6404 | 46.46 | 46.555 | 232.775 | +0.055 (+0.12%) | 200,029 |
| 20 Dec 2016 | USD | 46.53 | 46.58 | 46.42 | 46.5 | 232.5 | -0.19 (-0.41%) | 365,010 |
| 19 Dec 2016 | USD | 46.81 | 46.8937 | 46.4 | 46.69 | 233.45 | -0.16 (-0.34%) | 828,259 |
| 16 Dec 2016 | USD | 46.59 | 46.965 | 46.55 | 46.85 | 234.25 | +0.14 (+0.30%) | 390,020 |
| 15 Dec 2016 | USD | 46.76 | 46.83 | 46.44 | 46.71 | 233.55 | -0.09 (-0.19%) | 477,508 |
| 14 Dec 2016 | USD | 46.67 | 46.91 | 46.5 | 46.8 | 234 | +0.12 (+0.26%) | 767,856 |
| 13 Dec 2016 | USD | 47.14 | 47.14 | 46.424 | 46.68 | 233.4 | -0.61 (-1.29%) | 595,821 |
| 12 Dec 2016 | USD | 47.3 | 47.475 | 47.19 | 47.29 | 236.45 | +0.21 (+0.45%) | 466,566 |
| 9 Dec 2016 | USD | 47.28 | 47.28 | 47.056 | 47.08 | 235.4 | -0.36 (-0.76%) | 839,116 |
| 8 Dec 2016 | USD | 47.49 | 47.6 | 47.33 | 47.44 | 237.2 | -0.09 (-0.19%) | 398,160 |
| 7 Dec 2016 | USD | 48.23 | 48.37 | 47.47 | 47.53 | 237.65 | -0.6 (-1.25%) | 381,102 |
| 6 Dec 2016 | USD | 48.12 | 48.33 | 48.07 | 48.13 | 240.65 | -0.11 (-0.23%) | 254,038 |
| 5 Dec 2016 | USD | 48.35 | 48.6 | 48.07 | 48.24 | 241.2 | -0.4 (-0.82%) | 509,778 |
| 2 Dec 2016 | USD | 48.71 | 48.83 | 48.45 | 48.64 | 243.2 | -0.07 (-0.14%) | 522,153 |
| 1 Dec 2016 | USD | 47.94 | 48.8 | 47.9358 | 48.71 | 243.55 | +0.78 (+1.63%) | 1,040,000 |
| 30 Nov 2016 | USD | 47.28 | 47.93 | 47.26 | 47.93 | 239.65 | +0.61 (+1.29%) | 427,174 |
| 29 Nov 2016 | USD | 47.48 | 47.56 | 47.1141 | 47.32 | 236.6 | -0.16 (-0.34%) | 266,005 |
| 28 Nov 2016 | USD | 47.43 | 47.53 | 47.2735 | 47.48 | 237.4 | +0.08 (+0.17%) | 442,148 |
| 25 Nov 2016 | USD | 47.47 | 47.54 | 47.36 | 47.4 | 237 | -0.13 (-0.27%) | 106,281 |
| 24 Nov 2016 | USD | 47.53 | 47.53 | 47.53 | 47.53 | 237.65 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 47.5 | 47.7499 | 47.47 | 47.53 | 237.65 | +0.18 (+0.38%) | 466,551 |
| 22 Nov 2016 | USD | 47.31 | 47.46 | 47.24 | 47.35 | 236.75 | -0.13 (-0.27%) | 557,183 |
| 21 Nov 2016 | USD | 47.88 | 47.89 | 47.45 | 47.48 | 237.4 | -0.51 (-1.06%) | 285,278 |
| 18 Nov 2016 | USD | 47.82 | 48.04 | 47.68 | 47.99 | 239.95 | +0.18 (+0.38%) | 346,692 |
| 17 Nov 2016 | USD | 48.19 | 48.29 | 47.81 | 47.81 | 239.05 | -0.36 (-0.75%) | 499,026 |
| 16 Nov 2016 | USD | 48.68 | 48.68 | 48.14 | 48.17 | 240.85 | -0.26 (-0.54%) | 476,681 |
