| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | USD | 50.1 | 50.32 | 49.49 | 49.71 | 49.71 | -0.18 (-0.36%) | 49,622 |
| 27 Dec 2016 | USD | 50.18 | 50.6 | 49.82 | 49.89 | 49.89 | -0.29 (-0.58%) | 43,471 |
| 26 Dec 2016 | USD | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 50.31 | 50.74 | 50.02 | 50.18 | 50.18 | -0.24 (-0.48%) | 53,078 |
| 22 Dec 2016 | USD | 49.95 | 50.52 | 49.635 | 50.42 | 50.42 | +0.49 (+0.98%) | 100,018 |
| 21 Dec 2016 | USD | 50.15 | 50.5499 | 49.9 | 49.93 | 49.93 | -0.44 (-0.87%) | 44,330 |
| 20 Dec 2016 | USD | 50.4 | 50.64 | 49.681 | 50.37 | 50.37 | +0.19 (+0.38%) | 94,502 |
| 19 Dec 2016 | USD | 49.28 | 50.75 | 49.2364 | 50.18 | 50.18 | +0.73 (+1.48%) | 80,326 |
| 16 Dec 2016 | USD | 48.94 | 50.27 | 48.94 | 49.45 | 49.45 | +0.66 (+1.35%) | 470,100 |
| 15 Dec 2016 | USD | 48.78 | 50.065 | 48.54 | 48.79 | 48.79 | +0.05 (+0.10%) | 148,267 |
| 14 Dec 2016 | USD | 49.69 | 49.7969 | 48.3801 | 48.74 | 48.74 | -1.18 (-2.36%) | 79,178 |
| 13 Dec 2016 | USD | 50.45 | 50.69 | 49.74 | 49.92 | 49.92 | -0.51 (-1.01%) | 98,318 |
| 12 Dec 2016 | USD | 49.46 | 50.65 | 49.46 | 50.43 | 50.43 | +0.72 (+1.45%) | 87,112 |
| 9 Dec 2016 | USD | 49.51 | 49.73 | 48.57 | 49.71 | 49.71 | +0.36 (+0.73%) | 104,500 |
| 8 Dec 2016 | USD | 47.8 | 49.39 | 47.73 | 49.35 | 49.35 | +1.48 (+3.09%) | 85,278 |
| 7 Dec 2016 | USD | 47.31 | 48.08 | 47.31 | 47.87 | 47.87 | +0.31 (+0.65%) | 63,880 |
| 6 Dec 2016 | USD | 46.76 | 47.82 | 46.33 | 47.56 | 47.56 | +0.93 (+1.99%) | 88,178 |
| 5 Dec 2016 | USD | 45.54 | 46.67 | 45.54 | 46.63 | 46.63 | +1.34 (+2.96%) | 72,690 |
| 2 Dec 2016 | USD | 45.79 | 45.85 | 45.23 | 45.29 | 45.29 | -0.5 (-1.09%) | 25,898 |
| 1 Dec 2016 | USD | 45.47 | 46.195 | 45.47 | 45.79 | 45.79 | +0.39 (+0.86%) | 58,982 |
| 30 Nov 2016 | USD | 46.06 | 46.2 | 45.36 | 45.4 | 45.4 | -0.42 (-0.92%) | 53,994 |
| 29 Nov 2016 | USD | 46.13 | 46.51 | 45.7 | 45.82 | 45.82 | -0.38 (-0.82%) | 36,507 |
| 28 Nov 2016 | USD | 46.15 | 46.95 | 46.04 | 46.2 | 46.2 | -0.38 (-0.82%) | 67,538 |
| 25 Nov 2016 | USD | 46.52 | 46.72 | 46.14 | 46.58 | 46.58 | +0.08 (+0.17%) | 30,924 |
| 24 Nov 2016 | USD | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 45.88 | 46.52 | 45.83 | 46.5 | 46.5 | +0.3 (+0.65%) | 61,258 |
| 22 Nov 2016 | USD | 45.05 | 46.23 | 45.05 | 46.2 | 46.2 | +0.8 (+1.76%) | 80,063 |
| 21 Nov 2016 | USD | 45.61 | 46.27 | 44.92 | 45.4 | 45.4 | -0.31 (-0.68%) | 51,507 |
| 18 Nov 2016 | USD | 44.94 | 45.74 | 44.94 | 45.71 | 45.71 | +0.69 (+1.53%) | 97,883 |
| 17 Nov 2016 | USD | 44.43 | 45.62 | 44.43 | 45.02 | 45.02 | +0.61 (+1.37%) | 83,933 |
