| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | USD | 24.62 | 25.01 | 24.62 | 24.89 | 24.89 | +0.08 (+0.32%) | 1,465,707 |
| 7 Dec 2016 | USD | 24.37 | 25.13 | 24.37 | 24.81 | 24.81 | +0.55 (+2.27%) | 1,460,144 |
| 6 Dec 2016 | USD | 24.6 | 24.783 | 24.19 | 24.26 | 24.26 | -0.29 (-1.18%) | 1,377,983 |
| 5 Dec 2016 | USD | 24.47 | 24.56 | 24.01 | 24.55 | 24.55 | +0.1 (+0.41%) | 1,487,176 |
| 2 Dec 2016 | USD | 24.17 | 25.07 | 24.17 | 24.45 | 24.45 | +0.52 (+2.17%) | 2,059,434 |
| 1 Dec 2016 | USD | 24.54 | 24.66 | 23.67 | 23.93 | 23.93 | -0.79 (-3.20%) | 1,832,405 |
| 30 Nov 2016 | USD | 25 | 25.09 | 24.58 | 24.72 | 24.72 | -0.47 (-1.87%) | 1,335,491 |
| 29 Nov 2016 | USD | 24.91 | 25.32 | 24.91 | 25.19 | 25.19 | +0.25 (+1.00%) | 1,215,093 |
| 28 Nov 2016 | USD | 24.67 | 25.13 | 24.65 | 24.94 | 24.94 | +0.34 (+1.38%) | 1,181,780 |
| 25 Nov 2016 | USD | 24.52 | 24.83 | 24.42 | 24.6 | 24.6 | +0.16 (+0.65%) | 354,432 |
| 24 Nov 2016 | USD | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 24.35 | 24.45 | 24.1605 | 24.44 | 24.44 | -0.25 (-1.01%) | 671,727 |
| 22 Nov 2016 | USD | 24.18 | 24.7 | 24.07 | 24.69 | 24.69 | +0.63 (+2.62%) | 1,542,646 |
| 21 Nov 2016 | USD | 24.42 | 24.63 | 24.05 | 24.06 | 24.06 | -0.22 (-0.91%) | 919,898 |
| 18 Nov 2016 | USD | 24.29 | 24.435 | 24.085 | 24.28 | 24.28 | +0.04 (+0.17%) | 960,147 |
| 17 Nov 2016 | USD | 24.68 | 24.83 | 24.22 | 24.24 | 24.24 | -0.4 (-1.62%) | 1,133,811 |
| 16 Nov 2016 | USD | 24.58 | 24.7 | 24.29 | 24.64 | 24.64 | +0.08 (+0.33%) | 984,313 |
| 15 Nov 2016 | USD | 24.83 | 25.06 | 24.36 | 24.56 | 24.56 | -0.17 (-0.69%) | 1,148,093 |
| 14 Nov 2016 | USD | 24.34 | 24.78 | 23.9 | 24.73 | 24.73 | +0.27 (+1.10%) | 1,494,667 |
| 11 Nov 2016 | USD | 23.86 | 24.9 | 23.835 | 24.46 | 24.46 | +0.67 (+2.82%) | 1,837,623 |
| 10 Nov 2016 | USD | 25.17 | 25.4 | 23.72 | 23.79 | 23.79 | -1.74 (-6.82%) | 2,618,483 |
| 9 Nov 2016 | USD | 26.31 | 26.31 | 25.35 | 25.53 | 25.53 | -1.4 (-5.20%) | 1,925,932 |
| 8 Nov 2016 | USD | 26.6 | 27 | 26.51 | 26.93 | 26.93 | +0.27 (+1.01%) | 1,411,712 |
| 7 Nov 2016 | USD | 26.31 | 26.76 | 26.17 | 26.66 | 26.66 | +0.71 (+2.74%) | 1,134,050 |
| 4 Nov 2016 | USD | 25.87 | 26.19 | 25.71 | 25.95 | 25.95 | 0.0 (0.0%) | 1,020,010 |
| 3 Nov 2016 | USD | 26.3 | 26.73 | 25.93 | 25.95 | 25.95 | -0.37 (-1.41%) | 1,035,756 |
| 2 Nov 2016 | USD | 26.75 | 26.75 | 26.27 | 26.32 | 26.32 | -0.4 (-1.50%) | 683,347 |
| 1 Nov 2016 | USD | 27.2 | 27.21 | 26.51 | 26.72 | 26.72 | -0.57 (-2.09%) | 1,012,185 |
| 31 Oct 2016 | USD | 27.11 | 27.29 | 26.78 | 27.29 | 27.29 | +0.32 (+1.19%) | 1,328,672 |
| 28 Oct 2016 | USD | 26.85 | 27.15 | 26.62 | 26.97 | 26.97 | +0.11 (+0.41%) | 1,179,483 |
