| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 47.8 | 47.9 | 47.54 | 47.69 | 47.69 | -0.2 (-0.42%) | 163,040 |
| 22 Dec 2016 | USD | 47.88 | 48.09 | 47.6 | 47.89 | 47.89 | -0.28 (-0.58%) | 280,778 |
| 21 Dec 2016 | USD | 48.09 | 48.33 | 47.83 | 48.17 | 48.17 | +0.07 (+0.15%) | 433,073 |
| 20 Dec 2016 | USD | 48.04 | 48.35 | 47.955 | 48.1 | 48.1 | +0.09 (+0.19%) | 458,666 |
| 19 Dec 2016 | USD | 48.49 | 48.68 | 47.79 | 48.01 | 48.01 | -0.5 (-1.03%) | 364,978 |
| 16 Dec 2016 | USD | 48.07 | 48.7599 | 48.07 | 48.51 | 48.51 | +0.3 (+0.62%) | 411,220 |
| 15 Dec 2016 | USD | 48.04 | 48.6 | 47.94 | 48.21 | 48.21 | -0.01 (-0.02%) | 461,012 |
| 14 Dec 2016 | USD | 49.14 | 49.26 | 48.031 | 48.22 | 48.22 | -1.01 (-2.05%) | 609,078 |
| 13 Dec 2016 | USD | 49.55 | 50.2 | 49.18 | 49.23 | 49.23 | -0.16 (-0.32%) | 589,095 |
| 12 Dec 2016 | USD | 49.71 | 49.78 | 49.14 | 49.39 | 49.39 | -0.27 (-0.54%) | 614,267 |
| 9 Dec 2016 | USD | 49.46 | 50.13 | 49.31 | 49.66 | 49.66 | +0.3 (+0.61%) | 968,121 |
| 8 Dec 2016 | USD | 49.12 | 49.49 | 48.81 | 49.36 | 49.36 | +0.09 (+0.18%) | 458,480 |
| 7 Dec 2016 | USD | 48.24 | 49.33 | 48.02 | 49.27 | 49.27 | +1.1 (+2.28%) | 771,115 |
| 6 Dec 2016 | USD | 48.29 | 48.29 | 47.63 | 48.17 | 48.17 | -0.09 (-0.19%) | 425,840 |
| 5 Dec 2016 | USD | 47.86 | 48.46 | 47.66 | 48.26 | 48.26 | +0.55 (+1.15%) | 591,121 |
| 2 Dec 2016 | USD | 47.31 | 47.88 | 46.96 | 47.71 | 47.71 | +0.55 (+1.17%) | 667,165 |
| 1 Dec 2016 | USD | 47.44 | 47.79 | 47.015 | 47.16 | 47.16 | -0.37 (-0.78%) | 989,485 |
| 30 Nov 2016 | USD | 48.38 | 48.48 | 47.39 | 47.53 | 47.53 | -0.81 (-1.68%) | 816,622 |
| 29 Nov 2016 | USD | 48.14 | 48.69 | 47.65 | 48.34 | 48.34 | +0.68 (+1.43%) | 964,239 |
| 28 Nov 2016 | USD | 48.07 | 48.23 | 47.55 | 47.66 | 47.66 | -0.58 (-1.20%) | 424,378 |
| 25 Nov 2016 | USD | 47.65 | 48.26 | 47.5 | 48.24 | 48.24 | +0.48 (+1.01%) | 252,804 |
| 24 Nov 2016 | USD | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 47.67 | 47.93 | 47.51 | 47.76 | 47.76 | -0.08 (-0.17%) | 668,808 |
| 22 Nov 2016 | USD | 46.93 | 48.14 | 46.85 | 47.84 | 47.84 | +1.21 (+2.59%) | 972,800 |
| 21 Nov 2016 | USD | 46.46 | 46.88 | 46.02 | 46.63 | 46.63 | +0.43 (+0.93%) | 1,420,564 |
| 18 Nov 2016 | USD | 45.92 | 46.42 | 45.92 | 46.2 | 46.2 | +0.21 (+0.46%) | 694,262 |
| 17 Nov 2016 | USD | 44.84 | 46.04 | 44.77 | 45.99 | 45.99 | +1.07 (+2.38%) | 953,794 |
| 16 Nov 2016 | USD | 43.87 | 44.99 | 43.77 | 44.92 | 44.92 | +0.92 (+2.09%) | 850,321 |
| 15 Nov 2016 | USD | 43.09 | 44.18 | 42.85 | 44 | 44 | +0.99 (+2.30%) | 1,064,724 |
| 14 Nov 2016 | USD | 43.6 | 43.82 | 42.345 | 43.01 | 43.01 | -0.47 (-1.08%) | 1,434,455 |
