| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | USD | 30.34 | 30.97 | 29.925 | 30.48 | 30.48 | +0.29 (+0.96%) | 713,474 |
| 9 Jan 2017 | USD | 29.68 | 30.45 | 29.28 | 30.19 | 30.19 | +0.34 (+1.14%) | 628,087 |
| 6 Jan 2017 | USD | 29.92 | 30.27 | 29.65 | 29.85 | 29.85 | -0.12 (-0.40%) | 530,453 |
| 5 Jan 2017 | USD | 29.04 | 30.28 | 28.99 | 29.97 | 29.97 | +1.32 (+4.61%) | 1,588,837 |
| 4 Jan 2017 | USD | 28.36 | 28.92 | 28.36 | 28.65 | 28.65 | +0.48 (+1.70%) | 857,920 |
| 3 Jan 2017 | USD | 28.34 | 29.02 | 28.1 | 28.17 | 28.17 | +0.17 (+0.61%) | 645,665 |
| 2 Jan 2017 | USD | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 28.01 | 28.13 | 27.74 | 28 | 28 | +0.06 (+0.21%) | 605,755 |
| 29 Dec 2016 | USD | 28.19 | 28.22 | 27.72 | 27.94 | 27.94 | -0.24 (-0.85%) | 654,755 |
| 28 Dec 2016 | USD | 29.35 | 29.47 | 27.8 | 28.18 | 28.18 | -1.01 (-3.46%) | 1,351,709 |
| 27 Dec 2016 | USD | 28.73 | 29.62 | 28.66 | 29.19 | 29.19 | +0.43 (+1.50%) | 1,476,281 |
| 26 Dec 2016 | USD | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 28.91 | 29.55 | 28.54 | 28.76 | 28.76 | -0.13 (-0.45%) | 1,495,658 |
| 22 Dec 2016 | USD | 29 | 29.59 | 28.77 | 28.89 | 28.89 | -0.25 (-0.86%) | 504,753 |
| 21 Dec 2016 | USD | 29.35 | 30.4 | 29.1 | 29.14 | 29.14 | +0.04 (+0.14%) | 1,121,533 |
| 20 Dec 2016 | USD | 30.01 | 30.01 | 28.89 | 29.1 | 29.1 | -0.76 (-2.55%) | 1,705,115 |
| 19 Dec 2016 | USD | 30.35 | 30.82 | 29.72 | 29.86 | 29.86 | -0.57 (-1.87%) | 1,757,279 |
| 16 Dec 2016 | USD | 30.84 | 32.16 | 30.3 | 30.43 | 30.43 | -0.38 (-1.23%) | 2,472,608 |
| 15 Dec 2016 | USD | 31 | 31.39 | 30.25 | 30.81 | 30.81 | -0.59 (-1.88%) | 2,204,047 |
| 14 Dec 2016 | USD | 32.5 | 32.68 | 31.22 | 31.4 | 31.4 | -1.1 (-3.38%) | 2,017,817 |
| 13 Dec 2016 | USD | 32.16 | 33.27 | 32.11 | 32.5 | 32.5 | +0.43 (+1.34%) | 1,317,308 |
| 12 Dec 2016 | USD | 33 | 33.19 | 31.63 | 32.07 | 32.07 | -1.3 (-3.90%) | 1,661,793 |
| 9 Dec 2016 | USD | 33.48 | 33.89 | 32.88 | 33.37 | 33.37 | -0.13 (-0.39%) | 1,201,123 |
| 8 Dec 2016 | USD | 32.58 | 33.57 | 32.5 | 33.5 | 33.5 | +0.92 (+2.82%) | 522,376 |
| 7 Dec 2016 | USD | 31.87 | 32.71 | 31.735 | 32.58 | 32.58 | +0.77 (+2.42%) | 676,370 |
| 6 Dec 2016 | USD | 31.7 | 31.93 | 31.48 | 31.81 | 31.81 | +0.22 (+0.70%) | 645,732 |
| 5 Dec 2016 | USD | 30.38 | 31.79 | 30.27 | 31.59 | 31.59 | +1.2 (+3.95%) | 955,759 |
| 2 Dec 2016 | USD | 30.3 | 30.83 | 30.14 | 30.39 | 30.39 | +0.01 (+0.03%) | 1,232,590 |
| 1 Dec 2016 | USD | 31.98 | 32.24 | 30.26 | 30.38 | 30.38 | -1.69 (-5.27%) | 2,537,568 |
| 30 Nov 2016 | USD | 32.98 | 32.99 | 31.955 | 32.07 | 32.07 | -0.7 (-2.14%) | 2,204,938 |
