| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | USD | 27.53 | 27.83 | 27.18 | 27.58 | 27.58 | +0.05 (+0.18%) | 842,942 |
| 16 Dec 2016 | USD | 27.47 | 27.96 | 27.35 | 27.53 | 27.53 | +0.17 (+0.62%) | 1,701,151 |
| 15 Dec 2016 | USD | 27.23 | 27.56 | 26.88 | 27.36 | 27.36 | +0.27 (+1.00%) | 623,299 |
| 14 Dec 2016 | USD | 27.22 | 27.51 | 26.89 | 27.09 | 27.09 | -0.24 (-0.88%) | 723,773 |
| 13 Dec 2016 | USD | 27.67 | 27.78 | 27.17 | 27.33 | 27.33 | -0.18 (-0.65%) | 643,216 |
| 12 Dec 2016 | USD | 28.38 | 28.565 | 27.345 | 27.51 | 27.51 | -1.03 (-3.61%) | 895,435 |
| 9 Dec 2016 | USD | 28.16 | 28.6 | 28.03 | 28.54 | 28.54 | +0.29 (+1.03%) | 588,444 |
| 8 Dec 2016 | USD | 27.5 | 28.365 | 27.35 | 28.25 | 28.25 | +0.71 (+2.58%) | 887,071 |
| 7 Dec 2016 | USD | 27.1 | 27.66 | 26.93 | 27.54 | 27.54 | +0.57 (+2.11%) | 649,189 |
| 6 Dec 2016 | USD | 25.57 | 27.047 | 25.39 | 26.97 | 26.97 | +1.5 (+5.89%) | 1,323,872 |
| 5 Dec 2016 | USD | 25.6 | 26.01 | 25.45 | 25.47 | 25.47 | -0.02 (-0.08%) | 1,017,870 |
| 2 Dec 2016 | USD | 26.04 | 26.67 | 25.3 | 25.49 | 25.49 | -1.25 (-4.67%) | 1,573,022 |
| 1 Dec 2016 | USD | 26.1 | 26.89 | 26.1 | 26.74 | 26.74 | +0.64 (+2.45%) | 967,199 |
| 30 Nov 2016 | USD | 27.3 | 27.73 | 25.941 | 26.1 | 26.1 | -1.1 (-4.04%) | 1,294,736 |
| 29 Nov 2016 | USD | 27.99 | 28 | 27.15 | 27.2 | 27.2 | -0.7 (-2.51%) | 1,109,264 |
| 28 Nov 2016 | USD | 28.15 | 28.35 | 27.87 | 27.9 | 27.9 | -0.22 (-0.78%) | 725,106 |
| 25 Nov 2016 | USD | 27.87 | 28.14 | 27.765 | 28.12 | 28.12 | +0.33 (+1.19%) | 269,607 |
| 24 Nov 2016 | USD | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 26.94 | 27.84 | 26.94 | 27.79 | 27.79 | +0.75 (+2.77%) | 721,799 |
| 22 Nov 2016 | USD | 26.72 | 27.06 | 26.47 | 27.04 | 27.04 | +0.44 (+1.65%) | 673,958 |
| 21 Nov 2016 | USD | 27.25 | 27.325 | 26.52 | 26.6 | 26.6 | -0.56 (-2.06%) | 952,468 |
| 18 Nov 2016 | USD | 26.74 | 27.2 | 26.42 | 27.16 | 27.16 | +0.51 (+1.91%) | 713,253 |
| 17 Nov 2016 | USD | 27 | 27 | 26.39 | 26.65 | 26.65 | -0.33 (-1.22%) | 995,761 |
| 16 Nov 2016 | USD | 26.65 | 26.99 | 26.6 | 26.98 | 26.98 | +0.12 (+0.45%) | 771,389 |
| 15 Nov 2016 | USD | 26.65 | 26.88 | 25.41 | 26.86 | 26.86 | +0.22 (+0.83%) | 802,008 |
| 14 Nov 2016 | USD | 26.06 | 26.76 | 25.9 | 26.64 | 26.64 | +0.71 (+2.74%) | 1,023,372 |
| 11 Nov 2016 | USD | 25.48 | 26.01 | 25.405 | 25.93 | 25.93 | +0.54 (+2.13%) | 783,838 |
| 10 Nov 2016 | USD | 25.26 | 25.87 | 24.97 | 25.39 | 25.39 | +0.33 (+1.32%) | 986,903 |
| 9 Nov 2016 | USD | 23.23 | 25.41 | 23.2 | 25.06 | 25.06 | +1.33 (+5.60%) | 1,275,968 |
| 8 Nov 2016 | USD | 23.95 | 24.15 | 23.485 | 23.73 | 23.73 | -0.2 (-0.84%) | 625,393 |
