| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 38.74 | 39.35 | 38.7 | 38.925 | 19.4625 | +0.185 (+0.48%) | 14,198 |
| 20 Dec 2016 | USD | 38.42 | 39.17 | 38.42 | 38.74 | 19.37 | +0.39 (+1.02%) | 30,202 |
| 19 Dec 2016 | USD | 38.27 | 38.45 | 38.15 | 38.35 | 19.175 | +1.37 (+3.70%) | 32,325 |
| 16 Dec 2016 | USD | 37.49 | 37.49 | 36.65 | 36.98 | 18.49 | -1.23 (-3.22%) | 21,929 |
| 15 Dec 2016 | USD | 38.72 | 38.72 | 38.09 | 38.21 | 19.105 | -0.34 (-0.88%) | 33,392 |
| 14 Dec 2016 | USD | 38.58 | 39.24 | 38.36 | 38.55 | 19.275 | -0.51 (-1.31%) | 16,989 |
| 13 Dec 2016 | USD | 39.095 | 39.28 | 38.9 | 39.06 | 19.53 | -0.05 (-0.13%) | 24,867 |
| 12 Dec 2016 | USD | 38.82 | 39.29 | 38.82 | 39.11 | 19.555 | -0.105 (-0.27%) | 21,272 |
| 9 Dec 2016 | USD | 39.12 | 39.53 | 39.12 | 39.215 | 19.6075 | -0.18 (-0.46%) | 14,283 |
| 8 Dec 2016 | USD | 39.8 | 39.8 | 39.26 | 39.395 | 19.6975 | +0.625 (+1.61%) | 552,140 |
| 7 Dec 2016 | USD | 38.602 | 38.82 | 38.44 | 38.77 | 19.385 | -0.11 (-0.28%) | 160,093 |
| 6 Dec 2016 | USD | 38.46 | 38.95 | 38.46 | 38.88 | 19.44 | +0.24 (+0.62%) | 156,726 |
| 5 Dec 2016 | USD | 38.38 | 38.94 | 38.34 | 38.64 | 19.32 | +0.04 (+0.10%) | 105,118 |
| 2 Dec 2016 | USD | 38.79 | 38.79 | 38.16 | 38.6 | 19.3 | -0.15 (-0.39%) | 11,385 |
| 1 Dec 2016 | USD | 38.65 | 39.32 | 38.63 | 38.75 | 19.375 | -1.13 (-2.83%) | 13,563 |
| 30 Nov 2016 | USD | 39.79 | 39.93 | 39.65 | 39.88 | 19.94 | -0.04 (-0.10%) | 18,697 |
| 29 Nov 2016 | USD | 39.75 | 40 | 39.74 | 39.92 | 19.96 | +0.17 (+0.43%) | 13,754 |
| 28 Nov 2016 | USD | 38.56 | 40 | 38.56 | 39.75 | 19.875 | +0.93 (+2.40%) | 26,319 |
| 25 Nov 2016 | USD | 38.74 | 39.46 | 38.74 | 38.82 | 19.41 | -0.45 (-1.15%) | 9,359 |
| 24 Nov 2016 | USD | 39.27 | 39.27 | 39.27 | 39.27 | 19.635 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 39.3 | 39.46 | 39.02 | 39.27 | 19.635 | -0.065 (-0.17%) | 13,650 |
| 22 Nov 2016 | USD | 39.35 | 39.57 | 39.09 | 39.335 | 19.6675 | +1.045 (+2.73%) | 14,523 |
| 21 Nov 2016 | USD | 38.36 | 38.59 | 38.26 | 38.29 | 19.145 | -1.21 (-3.06%) | 7,222 |
| 18 Nov 2016 | USD | 39.39 | 39.6 | 39.23 | 39.5 | 19.75 | +0.05 (+0.13%) | 8,219 |
| 17 Nov 2016 | USD | 39.55 | 39.79 | 39.19 | 39.45 | 19.725 | -0.235 (-0.59%) | 10,936 |
| 16 Nov 2016 | USD | 39.29 | 39.78 | 39.29 | 39.685 | 19.8425 | +0.76 (+1.95%) | 9,097 |
| 15 Nov 2016 | USD | 39.105 | 39.105 | 38.88 | 38.925 | 19.4625 | -0.955 (-2.39%) | 9,066 |
| 14 Nov 2016 | USD | 40 | 40.17 | 39.88 | 39.88 | 19.94 | -1.275 (-3.10%) | 9,307 |
| 11 Nov 2016 | USD | 40.99 | 41.4 | 40.99 | 41.155 | 20.5775 | -1.61 (-3.76%) | 9,072 |
| 10 Nov 2016 | USD | 42.62 | 43.31 | 42.57 | 42.765 | 21.3825 | -0.66 (-1.52%) | 7,785 |
