| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 53 | 53.33 | 52.99 | 53.24 | 53.24 | +0.29 (+0.55%) | 69,072 |
| 27 Dec 2016 | USD | 52.61 | 52.99 | 52.49 | 52.95 | 52.95 | +0.02 (+0.04%) | 16,588 |
| 26 Dec 2016 | USD | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 52.95 | 53 | 52.8 | 52.93 | 52.93 | -0.21 (-0.40%) | 7,852 |
| 22 Dec 2016 | USD | 52.95 | 53.3 | 52.8882 | 53.14 | 53.14 | -0.47 (-0.88%) | 15,139 |
| 21 Dec 2016 | USD | 53.58 | 53.91 | 53.58 | 53.61 | 53.61 | +0.65 (+1.23%) | 3,752 |
| 20 Dec 2016 | USD | 53.15 | 53.329 | 52.86 | 52.96 | 52.96 | -0.2 (-0.38%) | 9,641 |
| 19 Dec 2016 | USD | 53.24 | 53.617 | 53.08 | 53.16 | 53.16 | -0.86 (-1.59%) | 7,415 |
| 16 Dec 2016 | USD | 54.54 | 54.54 | 54.01 | 54.02 | 54.02 | -0.62 (-1.13%) | 18,994 |
| 15 Dec 2016 | USD | 54.63 | 54.742 | 54.51 | 54.64 | 54.64 | +0.06 (+0.11%) | 7,128 |
| 14 Dec 2016 | USD | 55.4 | 55.4 | 54.53 | 54.58 | 54.58 | -0.28 (-0.51%) | 9,931 |
| 13 Dec 2016 | USD | 54.83 | 54.99 | 54.76 | 54.86 | 54.86 | +2.11 (+4%) | 11,146 |
| 12 Dec 2016 | USD | 52.94 | 53.11 | 52.5617 | 52.75 | 52.75 | -0.8 (-1.49%) | 4,269 |
| 9 Dec 2016 | USD | 53.42 | 53.65 | 53.42 | 53.55 | 53.55 | 0.0 (0.0%) | 4,124 |
| 8 Dec 2016 | USD | 53.25 | 53.638 | 53.2 | 53.55 | 53.55 | +0.61 (+1.15%) | 4,453 |
| 7 Dec 2016 | USD | 52.6 | 53.15 | 52.593 | 52.94 | 52.94 | +0.48 (+0.91%) | 4,391 |
| 6 Dec 2016 | USD | 52.4 | 52.48 | 52.2496 | 52.46 | 52.46 | -0.1 (-0.19%) | 1,756 |
| 5 Dec 2016 | USD | 52.66 | 52.84 | 52.54 | 52.56 | 52.56 | -0.28 (-0.53%) | 2,759 |
| 2 Dec 2016 | USD | 52.76 | 53 | 52.76 | 52.84 | 52.84 | +0.06 (+0.11%) | 4,640 |
| 1 Dec 2016 | USD | 52.7 | 52.84 | 52.48 | 52.78 | 52.78 | -0.02 (-0.04%) | 7,713 |
| 30 Nov 2016 | USD | 52.52 | 52.91 | 52.52 | 52.8 | 52.8 | +0.65 (+1.25%) | 9,323 |
| 29 Nov 2016 | USD | 51.97 | 52.3078 | 51.97 | 52.15 | 52.15 | -0.1 (-0.19%) | 3,444 |
| 28 Nov 2016 | USD | 52.55 | 52.55 | 52.25 | 52.25 | 52.25 | -0.18 (-0.34%) | 2,605 |
| 25 Nov 2016 | USD | 52.52 | 52.66 | 52.43 | 52.43 | 52.43 | +0.06 (+0.11%) | 1,448 |
| 24 Nov 2016 | USD | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 52.29 | 52.56 | 52.29 | 52.37 | 52.37 | +0.11 (+0.21%) | 5,502 |
| 22 Nov 2016 | USD | 52.19 | 52.43 | 52.15 | 52.26 | 52.26 | +0.53 (+1.02%) | 5,255 |
| 21 Nov 2016 | USD | 51.76 | 51.8833 | 51.73 | 51.73 | 51.73 | +0.08 (+0.15%) | 1,575 |
| 18 Nov 2016 | USD | 51.66 | 51.71 | 51.5 | 51.65 | 51.65 | -0.21 (-0.40%) | 4,726 |
| 17 Nov 2016 | USD | 51.742 | 51.9466 | 51.742 | 51.86 | 51.86 | +0.32 (+0.62%) | 5,476 |
