| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 53.45 | 55.55 | 53.45 | 54.4 | 54.4 | +3.05 (+5.94%) | 549,529 |
| 13 Dec 2016 | USD | 53.9 | 53.9 | 51.3 | 51.35 | 51.35 | -2.45 (-4.55%) | 189,301 |
| 12 Dec 2016 | USD | 54 | 54.15 | 52.9695 | 53.8 | 53.8 | -0.4 (-0.74%) | 134,367 |
| 9 Dec 2016 | USD | 53.65 | 54.4 | 53.1 | 54.2 | 54.2 | +0.8 (+1.50%) | 121,019 |
| 8 Dec 2016 | USD | 52.75 | 54.7 | 52.25 | 53.4 | 53.4 | +0.8 (+1.52%) | 183,562 |
| 7 Dec 2016 | USD | 52 | 53.35 | 51.95 | 52.6 | 52.6 | +0.9 (+1.74%) | 189,112 |
| 6 Dec 2016 | USD | 52.15 | 52.15 | 51.05 | 51.7 | 51.7 | -0.25 (-0.48%) | 103,711 |
| 5 Dec 2016 | USD | 51.5 | 52.4 | 51.2 | 51.95 | 51.95 | +0.6 (+1.17%) | 77,096 |
| 2 Dec 2016 | USD | 52.1 | 52.15 | 51.2 | 51.35 | 51.35 | -0.8 (-1.53%) | 79,426 |
| 1 Dec 2016 | USD | 51.35 | 52.8 | 51.35 | 52.15 | 52.15 | +0.7 (+1.36%) | 169,380 |
| 30 Nov 2016 | USD | 52 | 52.35 | 51.3 | 51.45 | 51.45 | -0.55 (-1.06%) | 118,531 |
| 29 Nov 2016 | USD | 52.75 | 54.1 | 51.9 | 52 | 52 | -0.65 (-1.23%) | 114,556 |
| 28 Nov 2016 | USD | 53.75 | 53.9 | 52.35 | 52.65 | 52.65 | -1.35 (-2.50%) | 135,095 |
| 25 Nov 2016 | USD | 53.85 | 54.2 | 53.5 | 54 | 54 | +0.15 (+0.28%) | 53,952 |
| 24 Nov 2016 | USD | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 53.85 | 54.25 | 53.7 | 53.85 | 53.85 | 0.0 (0.0%) | 73,672 |
| 22 Nov 2016 | USD | 54.2 | 54.799 | 53.85 | 53.85 | 53.85 | -0.05 (-0.09%) | 111,316 |
| 21 Nov 2016 | USD | 52.3 | 54.05 | 52.2 | 53.9 | 53.9 | +1.55 (+2.96%) | 192,143 |
| 18 Nov 2016 | USD | 52.9 | 52.9 | 52.1 | 52.35 | 52.35 | -0.65 (-1.23%) | 131,609 |
| 17 Nov 2016 | USD | 53.15 | 53.5 | 52.85 | 53 | 53 | -0.15 (-0.28%) | 189,076 |
| 16 Nov 2016 | USD | 53.6 | 54.2 | 52.9 | 53.15 | 53.15 | -0.4 (-0.75%) | 170,795 |
| 15 Nov 2016 | USD | 53.75 | 53.85 | 52.35 | 53.55 | 53.55 | -0.3 (-0.56%) | 115,090 |
| 14 Nov 2016 | USD | 53.2 | 55.35 | 53.05 | 53.85 | 53.85 | +0.95 (+1.80%) | 236,747 |
| 11 Nov 2016 | USD | 52.8 | 54.1 | 52.575 | 52.9 | 52.9 | +0.2 (+0.38%) | 292,016 |
| 10 Nov 2016 | USD | 51.85 | 53.25 | 51.55 | 52.7 | 52.7 | +1.45 (+2.83%) | 248,967 |
| 9 Nov 2016 | USD | 48.3 | 51.45 | 47.1 | 51.25 | 51.25 | +2.25 (+4.59%) | 252,858 |
| 8 Nov 2016 | USD | 48.55 | 49.7 | 48.1 | 49 | 49 | +0.4 (+0.82%) | 182,264 |
| 7 Nov 2016 | USD | 48.2 | 48.75 | 47.901 | 48.6 | 48.6 | +1.3 (+2.75%) | 166,445 |
| 4 Nov 2016 | USD | 47.85 | 48.1899 | 45.7 | 47.3 | 47.3 | -0.45 (-0.94%) | 329,969 |
| 3 Nov 2016 | USD | 47.75 | 48.8 | 46.65 | 47.75 | 47.75 | +2.4 (+5.29%) | 457,551 |
