| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 32.91 | 32.91 | 32.08 | 32.22 | 32.22 | -0.58 (-1.77%) | 364,127 |
| 12 Dec 2016 | USD | 33.35 | 33.8199 | 32.58 | 32.8 | 32.8 | -0.61 (-1.83%) | 299,488 |
| 9 Dec 2016 | USD | 33.55 | 33.92 | 33 | 33.41 | 33.41 | -0.1 (-0.30%) | 754,498 |
| 8 Dec 2016 | USD | 33.4 | 33.85 | 33.08 | 33.51 | 33.51 | +0.49 (+1.48%) | 481,485 |
| 7 Dec 2016 | USD | 32.42 | 33.29 | 32.25 | 33.02 | 33.02 | +0.58 (+1.79%) | 419,109 |
| 6 Dec 2016 | USD | 33.44 | 33.44 | 31.84 | 32.44 | 32.44 | -0.74 (-2.23%) | 659,446 |
| 5 Dec 2016 | USD | 32.17 | 33.49 | 31.95 | 33.18 | 33.18 | +1.12 (+3.49%) | 1,001,267 |
| 2 Dec 2016 | USD | 32.37 | 32.6 | 30.87 | 32.06 | 32.06 | -0.24 (-0.74%) | 1,019,931 |
| 1 Dec 2016 | USD | 33.47 | 33.74 | 32.25 | 32.3 | 32.3 | -1.2 (-3.58%) | 1,258,636 |
| 30 Nov 2016 | USD | 33.77 | 33.89 | 32.81 | 33.5 | 33.5 | -0.24 (-0.71%) | 6,240,352 |
| 29 Nov 2016 | USD | 33.5 | 34.3 | 32.91 | 33.74 | 33.74 | -1.33 (-3.79%) | 1,413,791 |
| 28 Nov 2016 | USD | 35.48 | 35.55 | 34.5 | 35.07 | 35.07 | -0.53 (-1.49%) | 375,657 |
| 25 Nov 2016 | USD | 35.95 | 36.395 | 35.11 | 35.6 | 35.6 | -0.15 (-0.42%) | 219,446 |
| 24 Nov 2016 | USD | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 36 | 36.55 | 35.69 | 35.75 | 35.75 | -0.23 (-0.64%) | 277,282 |
| 22 Nov 2016 | USD | 34.61 | 36 | 34.455 | 35.98 | 35.98 | +1.57 (+4.56%) | 399,634 |
| 21 Nov 2016 | USD | 35.13 | 35.48 | 33.66 | 34.41 | 34.41 | -0.6 (-1.71%) | 304,680 |
| 18 Nov 2016 | USD | 35.2 | 35.32 | 34.54 | 35.01 | 35.01 | -0.32 (-0.91%) | 333,585 |
| 17 Nov 2016 | USD | 34.77 | 36.12 | 34.77 | 35.33 | 35.33 | +0.62 (+1.79%) | 272,965 |
| 16 Nov 2016 | USD | 34.48 | 34.93 | 33.63 | 34.71 | 34.71 | -0.53 (-1.50%) | 290,430 |
| 15 Nov 2016 | USD | 34.52 | 36.19 | 34.27 | 35.24 | 35.24 | +0.94 (+2.74%) | 409,964 |
| 14 Nov 2016 | USD | 32.23 | 35.05 | 32.07 | 34.3 | 34.3 | +2.27 (+7.09%) | 404,764 |
| 11 Nov 2016 | USD | 30.51 | 32.04 | 30.29 | 32.03 | 32.03 | +1.38 (+4.50%) | 289,933 |
| 10 Nov 2016 | USD | 32.4 | 32.475 | 30.37 | 30.65 | 30.65 | -1.66 (-5.14%) | 286,348 |
| 9 Nov 2016 | USD | 29.31 | 33.3 | 28.9205 | 32.31 | 32.31 | +2.4 (+8.02%) | 428,030 |
| 8 Nov 2016 | USD | 29.05 | 30.57 | 26.6 | 29.91 | 29.91 | -0.6 (-1.97%) | 1,658,078 |
| 7 Nov 2016 | USD | 30.17 | 30.52 | 29.85 | 30.51 | 30.51 | +0.69 (+2.31%) | 204,434 |
| 4 Nov 2016 | USD | 30.09 | 30.26 | 29.76 | 29.82 | 29.82 | -0.16 (-0.53%) | 193,937 |
| 3 Nov 2016 | USD | 30.34 | 30.45 | 29.86 | 29.98 | 29.98 | -0.3 (-0.99%) | 119,861 |
| 2 Nov 2016 | USD | 30.48 | 30.76 | 30.28 | 30.28 | 30.28 | -0.23 (-0.75%) | 165,273 |
