| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | USD | 24.34 | 24.395 | 23.8528 | 24.05 | 24.05 | -0.28 (-1.15%) | 1,358,119 |
| 21 Dec 2016 | USD | 24.65 | 24.74 | 23.88 | 24.33 | 24.33 | -0.28 (-1.14%) | 1,174,250 |
| 20 Dec 2016 | USD | 24.08 | 24.73 | 24 | 24.61 | 24.61 | +0.54 (+2.24%) | 1,230,375 |
| 19 Dec 2016 | USD | 25.24 | 25.24 | 23.8 | 24.07 | 24.07 | -0.12 (-0.50%) | 1,835,331 |
| 16 Dec 2016 | USD | 24.64 | 24.83 | 24.12 | 24.19 | 24.19 | -0.46 (-1.87%) | 1,379,233 |
| 15 Dec 2016 | USD | 24.94 | 25.18 | 24.54 | 24.65 | 24.65 | -0.24 (-0.96%) | 1,157,369 |
| 14 Dec 2016 | USD | 25.3 | 25.5 | 24.84 | 24.89 | 24.89 | -0.39 (-1.54%) | 1,046,933 |
| 13 Dec 2016 | USD | 25.64 | 25.79 | 25.23 | 25.28 | 25.28 | -0.36 (-1.40%) | 1,030,080 |
| 12 Dec 2016 | USD | 26.31 | 26.66 | 25.5 | 25.64 | 25.64 | -0.91 (-3.43%) | 580,281 |
| 9 Dec 2016 | USD | 26.71 | 26.99 | 26.375 | 26.55 | 26.55 | +0.02 (+0.08%) | 825,843 |
| 8 Dec 2016 | USD | 26.18 | 26.56 | 25.67 | 26.53 | 26.53 | +0.45 (+1.73%) | 439,430 |
| 7 Dec 2016 | USD | 25.65 | 26.27 | 25.43 | 26.08 | 26.08 | +0.5 (+1.95%) | 573,740 |
| 6 Dec 2016 | USD | 25.77 | 25.83 | 25.35 | 25.58 | 25.58 | -0.01 (-0.04%) | 553,457 |
| 5 Dec 2016 | USD | 25.13 | 25.97 | 25 | 25.59 | 25.59 | +0.36 (+1.43%) | 719,136 |
| 2 Dec 2016 | USD | 26.71 | 26.72 | 24.49 | 25.23 | 25.23 | -0.89 (-3.41%) | 3,329,742 |
| 1 Dec 2016 | USD | 27.03 | 27.03 | 25.86 | 26.12 | 26.12 | -1.02 (-3.76%) | 1,186,908 |
| 30 Nov 2016 | USD | 27.51 | 27.52 | 26.75 | 27.14 | 27.14 | -0.47 (-1.70%) | 1,558,461 |
| 29 Nov 2016 | USD | 27.12 | 28.0841 | 27.08 | 27.61 | 27.61 | +0.39 (+1.43%) | 780,087 |
| 28 Nov 2016 | USD | 27.11 | 27.75 | 27.05 | 27.22 | 27.22 | -0.2 (-0.73%) | 549,949 |
| 25 Nov 2016 | USD | 27.5 | 27.55 | 27.11 | 27.42 | 27.42 | +0.01 (+0.04%) | 219,344 |
| 24 Nov 2016 | USD | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 27.36 | 27.66 | 27 | 27.41 | 27.41 | +0.07 (+0.26%) | 755,627 |
| 22 Nov 2016 | USD | 27.85 | 27.85 | 27.05 | 27.34 | 27.34 | -0.57 (-2.04%) | 586,135 |
| 21 Nov 2016 | USD | 28.71 | 28.8493 | 27.72 | 27.91 | 27.91 | -0.85 (-2.96%) | 825,633 |
| 18 Nov 2016 | USD | 29.19 | 29.385 | 28.57 | 28.76 | 28.76 | -0.6 (-2.04%) | 955,819 |
| 17 Nov 2016 | USD | 28.59 | 29.4 | 28.38 | 29.36 | 29.36 | +0.81 (+2.84%) | 594,632 |
| 16 Nov 2016 | USD | 27.91 | 28.56 | 27.63 | 28.55 | 28.55 | +0.64 (+2.29%) | 1,111,082 |
| 15 Nov 2016 | USD | 27.72 | 28 | 27.16 | 27.91 | 27.91 | +0.32 (+1.16%) | 646,458 |
| 14 Nov 2016 | USD | 27.52 | 28.16 | 27.25 | 27.59 | 27.59 | +0.1 (+0.36%) | 1,665,098 |
| 11 Nov 2016 | USD | 27.41 | 27.66 | 27.19 | 27.49 | 27.49 | +0.02 (+0.07%) | 562,881 |
