| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 40.15 | 40.39 | 39.78 | 40.34 | 40.34 | +0.29 (+0.72%) | 402,151 |
| 4 Jan 2017 | USD | 39.84 | 40.42 | 39.7 | 40.05 | 40.05 | +0.35 (+0.88%) | 428,508 |
| 3 Jan 2017 | USD | 39.45 | 40.013 | 39.23 | 39.7 | 39.7 | +0.67 (+1.72%) | 455,934 |
| 2 Jan 2017 | USD | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 39.55 | 39.57 | 38.96 | 39.03 | 39.03 | -0.5 (-1.26%) | 375,322 |
| 29 Dec 2016 | USD | 39.1 | 39.57 | 39 | 39.53 | 39.53 | +0.04 (+0.10%) | 370,745 |
| 28 Dec 2016 | USD | 40.37 | 40.46 | 39.31 | 39.49 | 39.49 | -0.63 (-1.57%) | 346,197 |
| 27 Dec 2016 | USD | 40.23 | 40.59 | 40.08 | 40.12 | 40.12 | +0.34 (+0.85%) | 361,084 |
| 26 Dec 2016 | USD | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 39.74 | 39.95 | 39.41 | 39.78 | 39.78 | +0.11 (+0.28%) | 291,744 |
| 22 Dec 2016 | USD | 40.39 | 40.39 | 39.26 | 39.67 | 39.67 | -0.61 (-1.51%) | 468,602 |
| 21 Dec 2016 | USD | 40.09 | 40.59 | 39.82 | 40.28 | 40.28 | +0.27 (+0.67%) | 389,221 |
| 20 Dec 2016 | USD | 39.75 | 40.01 | 39.63 | 40.01 | 40.01 | +0.43 (+1.09%) | 390,896 |
| 19 Dec 2016 | USD | 39.39 | 39.7347 | 39.2 | 39.58 | 39.58 | +0.21 (+0.53%) | 413,697 |
| 16 Dec 2016 | USD | 39.56 | 39.99 | 39.13 | 39.37 | 39.37 | -0.24 (-0.61%) | 1,575,386 |
| 15 Dec 2016 | USD | 39.44 | 40.18 | 39.34 | 39.61 | 39.61 | +0.09 (+0.23%) | 454,058 |
| 14 Dec 2016 | USD | 40.35 | 40.625 | 39.455 | 39.52 | 39.52 | -0.87 (-2.15%) | 600,006 |
| 13 Dec 2016 | USD | 41.01 | 41.33 | 40.33 | 40.39 | 40.39 | -0.67 (-1.63%) | 515,230 |
| 12 Dec 2016 | USD | 41.53 | 41.91 | 41.06 | 41.06 | 41.06 | -0.4 (-0.96%) | 398,313 |
| 9 Dec 2016 | USD | 41.58 | 41.82 | 41.15 | 41.46 | 41.46 | -0.13 (-0.31%) | 382,279 |
| 8 Dec 2016 | USD | 40.76 | 41.71 | 40.76 | 41.59 | 41.59 | +0.83 (+2.04%) | 402,187 |
| 7 Dec 2016 | USD | 40.89 | 40.98 | 40.38 | 40.76 | 40.76 | +0.1 (+0.25%) | 620,324 |
| 6 Dec 2016 | USD | 39.63 | 40.7 | 39.63 | 40.66 | 40.66 | +1.1 (+2.78%) | 475,951 |
| 5 Dec 2016 | USD | 39.32 | 39.63 | 39.14 | 39.56 | 39.56 | +0.65 (+1.67%) | 369,690 |
| 2 Dec 2016 | USD | 38.98 | 38.98 | 38.53 | 38.91 | 38.91 | -0.25 (-0.64%) | 440,987 |
| 1 Dec 2016 | USD | 39.51 | 39.67 | 39.04 | 39.16 | 39.16 | -0.11 (-0.28%) | 345,651 |
| 30 Nov 2016 | USD | 38.95 | 39.4 | 38.765 | 39.27 | 39.27 | +0.59 (+1.53%) | 520,498 |
| 29 Nov 2016 | USD | 38.44 | 38.78 | 38.32 | 38.68 | 38.68 | +0.05 (+0.13%) | 247,054 |
| 28 Nov 2016 | USD | 38.6 | 38.95 | 38.42 | 38.63 | 38.63 | -0.05 (-0.13%) | 294,072 |
| 25 Nov 2016 | USD | 39.19 | 39.3 | 38.57 | 38.68 | 38.68 | -0.74 (-1.88%) | 239,712 |
