| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | USD | 31.37 | 31.37 | 30.09 | 30.76 | 30.76 | -0.52 (-1.66%) | 494,203 |
| 20 Dec 2016 | USD | 31.16 | 31.34 | 30.67 | 31.28 | 31.28 | +0.16 (+0.51%) | 553,061 |
| 19 Dec 2016 | USD | 32.28 | 32.4324 | 31.03 | 31.12 | 31.12 | -0.99 (-3.08%) | 343,431 |
| 16 Dec 2016 | USD | 31.56 | 32.335 | 31.5 | 32.11 | 32.11 | +0.64 (+2.03%) | 831,098 |
| 15 Dec 2016 | USD | 31.71 | 32.01 | 31.29 | 31.47 | 31.47 | -0.16 (-0.51%) | 333,303 |
| 14 Dec 2016 | USD | 31.75 | 32.03 | 31.55 | 31.63 | 31.63 | -0.28 (-0.88%) | 372,360 |
| 13 Dec 2016 | USD | 32.05 | 32.07 | 31.6 | 31.91 | 31.91 | -0.12 (-0.37%) | 304,838 |
| 12 Dec 2016 | USD | 32.52 | 32.98 | 31.8 | 32.03 | 32.03 | -0.63 (-1.93%) | 353,762 |
| 9 Dec 2016 | USD | 33.24 | 33.2712 | 32.3 | 32.66 | 32.66 | -0.38 (-1.15%) | 399,079 |
| 8 Dec 2016 | USD | 32.6 | 33.42 | 32.3 | 33.04 | 33.04 | +0.59 (+1.82%) | 552,887 |
| 7 Dec 2016 | USD | 31.75 | 32.47 | 31.358 | 32.45 | 32.45 | +1.01 (+3.21%) | 501,929 |
| 6 Dec 2016 | USD | 31.3 | 31.47 | 30.77 | 31.44 | 31.44 | +0.15 (+0.48%) | 399,154 |
| 5 Dec 2016 | USD | 31.37 | 31.5 | 30.99 | 31.29 | 31.29 | +0.46 (+1.49%) | 484,338 |
| 2 Dec 2016 | USD | 31.33 | 31.33 | 30.43 | 30.83 | 30.83 | -0.65 (-2.06%) | 871,513 |
| 1 Dec 2016 | USD | 30.62 | 31.73 | 30.475 | 31.48 | 31.48 | +0.79 (+2.57%) | 4,944,967 |
| 30 Nov 2016 | USD | 31.31 | 31.31 | 29.83 | 30.69 | 30.69 | +0.7 (+2.33%) | 1,549,618 |
| 29 Nov 2016 | USD | 31.25 | 31.37 | 29.185 | 29.99 | 29.99 | -1.2 (-3.85%) | 1,084,230 |
| 28 Nov 2016 | USD | 31.56 | 31.6 | 31.05 | 31.19 | 31.19 | -0.46 (-1.45%) | 328,212 |
| 25 Nov 2016 | USD | 31.6 | 31.7 | 31.08 | 31.65 | 31.65 | +0.07 (+0.22%) | 92,804 |
| 24 Nov 2016 | USD | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 30.57 | 31.71 | 30.32 | 31.58 | 31.58 | +0.98 (+3.20%) | 229,906 |
| 22 Nov 2016 | USD | 30.36 | 30.655 | 29.94 | 30.6 | 30.6 | +0.38 (+1.26%) | 233,666 |
| 21 Nov 2016 | USD | 29.69 | 30.33 | 29.54 | 30.22 | 30.22 | +0.61 (+2.06%) | 225,662 |
| 18 Nov 2016 | USD | 30.04 | 30.095 | 29.42 | 29.61 | 29.61 | -0.33 (-1.10%) | 539,863 |
| 17 Nov 2016 | USD | 29.76 | 30.56 | 29.76 | 29.94 | 29.94 | +0.15 (+0.50%) | 246,005 |
| 16 Nov 2016 | USD | 29.28 | 29.8 | 28.85 | 29.79 | 29.79 | +0.38 (+1.29%) | 403,970 |
| 15 Nov 2016 | USD | 28 | 29.62 | 27.96 | 29.41 | 29.41 | +1.38 (+4.92%) | 655,026 |
| 14 Nov 2016 | USD | 28 | 28.4 | 27.61 | 28.03 | 28.03 | +1.05 (+3.89%) | 929,060 |
| 11 Nov 2016 | USD | 26.87 | 27.49 | 26.6101 | 26.98 | 26.98 | +0.12 (+0.45%) | 282,794 |
| 10 Nov 2016 | USD | 27.69 | 27.9 | 26.82 | 26.86 | 26.86 | -0.6 (-2.18%) | 474,253 |
