| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 47.23 | 47.65 | 46.64 | 46.85 | 46.85 | -0.44 (-0.93%) | 1,368,879 |
| 27 Dec 2016 | USD | 46.58 | 47.4825 | 46.49 | 47.29 | 47.29 | +0.75 (+1.61%) | 1,416,035 |
| 26 Dec 2016 | USD | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 46.47 | 46.69 | 46.17 | 46.54 | 46.54 | +0.15 (+0.32%) | 1,222,638 |
| 22 Dec 2016 | USD | 46.43 | 46.454 | 45.63 | 46.39 | 46.39 | +0.11 (+0.24%) | 2,677,539 |
| 21 Dec 2016 | USD | 49.49 | 49.49 | 46.205 | 46.28 | 46.28 | -2.51 (-5.14%) | 2,703,936 |
| 20 Dec 2016 | USD | 47.09 | 49.75 | 47.02 | 48.79 | 48.79 | +2.34 (+5.04%) | 5,586,721 |
| 19 Dec 2016 | USD | 47.53 | 47.6 | 46.385 | 46.45 | 46.45 | -0.92 (-1.94%) | 1,919,516 |
| 16 Dec 2016 | USD | 47.57 | 48.09 | 47.18 | 47.37 | 47.37 | -0.01 (-0.02%) | 4,050,510 |
| 15 Dec 2016 | USD | 47.69 | 47.98 | 47.14 | 47.38 | 47.38 | -0.24 (-0.50%) | 1,880,917 |
| 14 Dec 2016 | USD | 49.02 | 49.19 | 47.38 | 47.62 | 47.62 | -1.41 (-2.88%) | 3,847,126 |
| 13 Dec 2016 | USD | 48.83 | 49.55 | 48.66 | 49.03 | 49.03 | +0.32 (+0.66%) | 1,412,366 |
| 12 Dec 2016 | USD | 49.01 | 49.36 | 48.25 | 48.71 | 48.71 | -0.52 (-1.06%) | 2,146,347 |
| 9 Dec 2016 | USD | 48.17 | 49.4 | 48.01 | 49.23 | 49.23 | +1.17 (+2.43%) | 1,811,601 |
| 8 Dec 2016 | USD | 47.39 | 48.31 | 47.25 | 48.06 | 48.06 | +0.46 (+0.97%) | 1,664,396 |
| 7 Dec 2016 | USD | 48.19 | 48.405 | 47.54 | 47.6 | 47.6 | -0.57 (-1.18%) | 2,724,765 |
| 6 Dec 2016 | USD | 48.13 | 48.5 | 47.773 | 48.17 | 48.17 | +0.19 (+0.40%) | 1,379,642 |
| 5 Dec 2016 | USD | 47.13 | 48.51 | 46.69 | 47.98 | 47.98 | +1.52 (+3.27%) | 2,761,415 |
| 2 Dec 2016 | USD | 47.2 | 47.35 | 45.95 | 46.46 | 46.46 | -0.7 (-1.48%) | 2,588,672 |
| 1 Dec 2016 | USD | 48.34 | 48.39 | 46.88 | 47.16 | 47.16 | -1.12 (-2.32%) | 2,264,462 |
| 30 Nov 2016 | USD | 49.24 | 49.72 | 48.25 | 48.28 | 48.28 | -1.02 (-2.07%) | 2,706,159 |
| 29 Nov 2016 | USD | 50.43 | 50.82 | 49.16 | 49.3 | 49.3 | -0.88 (-1.75%) | 2,349,047 |
| 28 Nov 2016 | USD | 51.06 | 51.19 | 50.07 | 50.18 | 50.18 | -0.99 (-1.93%) | 1,925,887 |
| 25 Nov 2016 | USD | 50.92 | 51.4 | 50.66 | 51.17 | 51.17 | +0.38 (+0.75%) | 501,095 |
| 24 Nov 2016 | USD | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 51 | 51.01 | 50.39 | 50.79 | 50.79 | -0.55 (-1.07%) | 1,060,034 |
| 22 Nov 2016 | USD | 51.69 | 52.08 | 51.23 | 51.34 | 51.34 | -0.34 (-0.66%) | 1,305,155 |
| 21 Nov 2016 | USD | 51.3 | 52.045 | 50.93 | 51.68 | 51.68 | +0.89 (+1.75%) | 1,433,253 |
| 18 Nov 2016 | USD | 50.77 | 51.51 | 50.29 | 50.79 | 50.79 | -0.18 (-0.35%) | 1,338,828 |
| 17 Nov 2016 | USD | 50.18 | 51.69 | 50.099 | 50.97 | 50.97 | +0.57 (+1.13%) | 2,253,659 |
