| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 33.11 | 33.3569 | 31.82 | 32.1 | 963 | -0.95 (-2.87%) | 15,019 |
| 20 Dec 2016 | USD | 32.89 | 33.46 | 31.7 | 33.05 | 991.5 | +0.38 (+1.16%) | 34,522 |
| 19 Dec 2016 | USD | 32.23 | 33.17 | 32.1 | 32.67 | 980.1 | +0.64 (+2.00%) | 13,171 |
| 16 Dec 2016 | USD | 32.08 | 32.3506 | 31.77 | 32.03 | 960.9 | +0.04 (+0.13%) | 23,564 |
| 15 Dec 2016 | USD | 32 | 32.615 | 31.76 | 31.99 | 959.7 | 0.0 (0.0%) | 12,639 |
| 14 Dec 2016 | USD | 32.41 | 32.685 | 31.81 | 31.99 | 959.7 | -0.41 (-1.27%) | 12,490 |
| 13 Dec 2016 | USD | 32.29 | 32.99 | 32.12 | 32.4 | 972 | +0.31 (+0.97%) | 9,114 |
| 12 Dec 2016 | USD | 32.88 | 33.12 | 31.88 | 32.09 | 962.7 | -0.59 (-1.81%) | 10,512 |
| 9 Dec 2016 | USD | 33.25 | 33.965 | 32.454 | 32.68 | 980.4 | -0.22 (-0.67%) | 12,883 |
| 8 Dec 2016 | USD | 32.5 | 33.6 | 32.1 | 32.9 | 987 | +0.38 (+1.17%) | 27,140 |
| 7 Dec 2016 | USD | 33.2 | 33.695 | 32.5 | 32.52 | 975.6 | -0.54 (-1.63%) | 13,664 |
| 6 Dec 2016 | USD | 32.31 | 33.24 | 31.87 | 33.06 | 991.8 | +0.91 (+2.83%) | 14,737 |
| 5 Dec 2016 | USD | 31.36 | 32.43 | 31.07 | 32.15 | 964.5 | +0.99 (+3.18%) | 18,601 |
| 2 Dec 2016 | USD | 31.99 | 32.18 | 30.78 | 31.16 | 934.8 | -0.71 (-2.23%) | 25,323 |
| 1 Dec 2016 | USD | 33.03 | 33.29 | 31.49 | 31.87 | 956.1 | -1.19 (-3.60%) | 29,666 |
| 30 Nov 2016 | USD | 35.41 | 35.42 | 32.85 | 33.06 | 991.8 | -2.29 (-6.48%) | 20,294 |
| 29 Nov 2016 | USD | 35.54 | 35.75 | 35.085 | 35.35 | 1,060.5 | -0.2 (-0.56%) | 19,270 |
| 28 Nov 2016 | USD | 35.38 | 35.68 | 34.55 | 35.55 | 1,066.5 | +0.18 (+0.51%) | 12,533 |
| 25 Nov 2016 | USD | 35.74 | 35.84 | 34.82 | 35.37 | 1,061.1 | -0.38 (-1.06%) | 5,961 |
| 24 Nov 2016 | USD | 35.75 | 35.75 | 35.75 | 35.75 | 1,072.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 35.74 | 35.99 | 34.88 | 35.75 | 1,072.5 | -0.24 (-0.67%) | 10,742 |
| 22 Nov 2016 | USD | 36.17 | 36.5 | 35.88 | 35.99 | 1,079.7 | -0.43 (-1.18%) | 19,259 |
| 21 Nov 2016 | USD | 36.15 | 36.46 | 35.56 | 36.42 | 1,092.6 | +0.29 (+0.80%) | 9,118 |
| 18 Nov 2016 | USD | 35.91 | 36.5806 | 35.37 | 36.13 | 1,083.9 | +0.23 (+0.64%) | 7,351 |
| 17 Nov 2016 | USD | 35.14 | 36.19 | 35.14 | 35.9 | 1,077 | +0.98 (+2.81%) | 13,139 |
| 16 Nov 2016 | USD | 34.51 | 35.38 | 34.17 | 34.92 | 1,047.6 | +0.19 (+0.55%) | 8,105 |
| 15 Nov 2016 | USD | 34.42 | 34.99 | 34.1 | 34.73 | 1,041.9 | +0.1 (+0.29%) | 13,226 |
| 14 Nov 2016 | USD | 35.05 | 35.42 | 34.03 | 34.63 | 1,038.9 | +0.11 (+0.32%) | 11,947 |
| 11 Nov 2016 | USD | 32.6 | 34.72 | 32.6 | 34.52 | 1,035.6 | +1.94 (+5.95%) | 20,174 |
| 10 Nov 2016 | USD | 32.36 | 32.67 | 31.2823 | 32.58 | 977.4 | +0.59 (+1.84%) | 14,312 |
