| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | USD | 24.51 | 25.41 | 24.44 | 25.41 | 25.41 | +0.98 (+4.01%) | 219,300 |
| 6 Dec 2016 | USD | 24.26 | 24.76 | 24.12 | 24.43 | 24.43 | +0.05 (+0.21%) | 141,400 |
| 5 Dec 2016 | USD | 24.71 | 25.09 | 24.36 | 24.38 | 24.38 | -0.25 (-1.02%) | 116,000 |
| 2 Dec 2016 | USD | 24.27 | 24.76 | 23.82 | 24.63 | 24.63 | +0.41 (+1.69%) | 250,400 |
| 1 Dec 2016 | USD | 24.26 | 24.87 | 23.722 | 24.22 | 24.22 | +0.02 (+0.08%) | 387,700 |
| 30 Nov 2016 | USD | 23.1 | 24.35 | 23.1 | 24.2 | 24.2 | +1.5 (+6.61%) | 304,600 |
| 29 Nov 2016 | USD | 23.08 | 23.08 | 22.54 | 22.7 | 22.7 | -0.44 (-1.90%) | 193,000 |
| 28 Nov 2016 | USD | 24.15 | 24.15 | 22.88 | 23.14 | 23.14 | -1.01 (-4.18%) | 281,700 |
| 25 Nov 2016 | USD | 24.08 | 24.36 | 23.45 | 24.15 | 24.15 | -0.07 (-0.29%) | 73,600 |
| 24 Nov 2016 | USD | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 24.55 | 24.8 | 24.11 | 24.22 | 24.22 | -0.47 (-1.90%) | 549,900 |
| 22 Nov 2016 | USD | 23.93 | 24.83 | 23.93 | 24.69 | 24.69 | +0.57 (+2.36%) | 216,800 |
| 21 Nov 2016 | USD | 24.47 | 25.02 | 23.55 | 24.12 | 24.12 | -0.11 (-0.45%) | 396,100 |
| 18 Nov 2016 | USD | 24.42 | 24.63 | 23.68 | 24.23 | 24.23 | -0.19 (-0.78%) | 481,800 |
| 17 Nov 2016 | USD | 21.98 | 24.97 | 21.87 | 24.42 | 24.42 | -0.65 (-2.59%) | 3,301,700 |
| 16 Nov 2016 | USD | 26.85 | 26.85 | 24.88 | 25.07 | 25.07 | -1.84 (-6.84%) | 114,200 |
| 15 Nov 2016 | USD | 25.11 | 27.29 | 24.96 | 26.91 | 26.91 | +1.95 (+7.81%) | 240,200 |
| 14 Nov 2016 | USD | 24.29 | 24.97 | 24.24 | 24.96 | 24.96 | +0.92 (+3.83%) | 163,200 |
| 11 Nov 2016 | USD | 22.36 | 24.21 | 22.36 | 24.04 | 24.04 | +0.28 (+1.18%) | 149,600 |
| 10 Nov 2016 | USD | 23.61 | 24.15 | 23.03 | 23.76 | 23.76 | +0.17 (+0.72%) | 122,900 |
| 9 Nov 2016 | USD | 22.54 | 23.63 | 22.54 | 23.59 | 23.59 | +0.88 (+3.87%) | 91,300 |
| 8 Nov 2016 | USD | 22.39 | 22.86 | 22.37 | 22.71 | 22.71 | +0.31 (+1.38%) | 85,600 |
| 7 Nov 2016 | USD | 22.999 | 23.12 | 22.33 | 22.4 | 22.4 | -0.12 (-0.53%) | 117,300 |
| 4 Nov 2016 | USD | 22.69 | 23.06 | 22.25 | 22.52 | 22.52 | -0.18 (-0.79%) | 121,400 |
| 3 Nov 2016 | USD | 21.9 | 22.85 | 21.865 | 22.7 | 22.7 | +0.57 (+2.58%) | 90,700 |
| 2 Nov 2016 | USD | 22.73 | 22.8 | 21.741 | 22.13 | 22.13 | -0.65 (-2.85%) | 153,100 |
| 1 Nov 2016 | USD | 23.73 | 23.96 | 22.64 | 22.78 | 22.78 | -0.75 (-3.19%) | 111,300 |
| 31 Oct 2016 | USD | 24.86 | 24.86 | 23.53 | 23.53 | 23.53 | -1.28 (-5.16%) | 116,200 |
| 28 Oct 2016 | USD | 24.68 | 25.03 | 24.25 | 24.81 | 24.81 | 0.0 (0.0%) | 175,600 |
| 27 Oct 2016 | USD | 25.25 | 25.25 | 24.4 | 24.81 | 24.81 | -0.68 (-2.67%) | 111,600 |
