| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | USD | 36.53 | 37 | 36.17 | 36.69 | 36.69 | +0.29 (+0.80%) | 1,620,558 |
| 13 Dec 2016 | USD | 36.35 | 37.01 | 36.1592 | 36.4 | 36.4 | +0.12 (+0.33%) | 1,048,947 |
| 12 Dec 2016 | USD | 36.9 | 37.16 | 36.16 | 36.28 | 36.28 | -0.63 (-1.71%) | 1,214,291 |
| 9 Dec 2016 | USD | 37.11 | 37.46 | 36.54 | 36.91 | 36.91 | -0.06 (-0.16%) | 1,175,111 |
| 8 Dec 2016 | USD | 37.25 | 37.87 | 36.89 | 36.97 | 36.97 | -0.61 (-1.62%) | 2,294,089 |
| 7 Dec 2016 | USD | 37.09 | 37.99 | 36.36 | 37.58 | 37.58 | +0.18 (+0.48%) | 3,999,591 |
| 6 Dec 2016 | USD | 34 | 37.839 | 34 | 37.4 | 37.4 | +2.63 (+7.56%) | 10,549,470 |
| 5 Dec 2016 | USD | 34.08 | 34.94 | 33.61 | 34.77 | 34.77 | +0.9 (+2.66%) | 662,752 |
| 2 Dec 2016 | USD | 33.88 | 34.59 | 33.66 | 33.87 | 33.87 | +0.02 (+0.06%) | 774,759 |
| 1 Dec 2016 | USD | 35.84 | 35.92 | 33.43 | 33.85 | 33.85 | -2.07 (-5.76%) | 3,267,856 |
| 30 Nov 2016 | USD | 36.37 | 36.54 | 35.79 | 35.92 | 35.92 | -0.09 (-0.25%) | 1,555,058 |
| 29 Nov 2016 | USD | 35.98 | 36.45 | 35.5301 | 36.01 | 36.01 | +0.08 (+0.22%) | 767,939 |
| 28 Nov 2016 | USD | 36.33 | 36.43 | 35.69 | 35.93 | 35.93 | -0.5 (-1.37%) | 829,506 |
| 25 Nov 2016 | USD | 36.93 | 37.087 | 36.32 | 36.43 | 36.43 | -0.51 (-1.38%) | 357,189 |
| 24 Nov 2016 | USD | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 35.91 | 37.54 | 35.775 | 36.94 | 36.94 | +0.75 (+2.07%) | 1,299,404 |
| 22 Nov 2016 | USD | 36.33 | 36.42 | 35.6665 | 36.19 | 36.19 | -0.11 (-0.30%) | 650,265 |
| 21 Nov 2016 | USD | 36.08 | 36.41 | 35.48 | 36.3 | 36.3 | +0.01 (+0.03%) | 1,247,579 |
| 18 Nov 2016 | USD | 36.63 | 36.94 | 35.9 | 36.29 | 36.29 | -0.21 (-0.58%) | 1,444,908 |
| 17 Nov 2016 | USD | 35.61 | 36.75 | 35.05 | 36.5 | 36.5 | +1.11 (+3.14%) | 1,406,628 |
| 16 Nov 2016 | USD | 35.31 | 36 | 34.8 | 35.39 | 35.39 | -0.23 (-0.65%) | 1,132,594 |
| 15 Nov 2016 | USD | 35.16 | 36.48 | 34.9 | 35.62 | 35.62 | +0.3 (+0.85%) | 1,412,895 |
| 14 Nov 2016 | USD | 35.67 | 35.75 | 34.96 | 35.32 | 35.32 | -0.13 (-0.37%) | 1,504,533 |
| 11 Nov 2016 | USD | 34.57 | 35.5 | 33.86 | 35.45 | 35.45 | +0.94 (+2.72%) | 1,328,784 |
| 10 Nov 2016 | USD | 36 | 37.14 | 34.43 | 34.51 | 34.51 | -1.37 (-3.82%) | 2,648,102 |
| 9 Nov 2016 | USD | 34.72 | 35.94 | 34.3 | 35.88 | 35.88 | +0.4 (+1.13%) | 984,805 |
| 8 Nov 2016 | USD | 35.23 | 35.97 | 34.69 | 35.48 | 35.48 | +0.27 (+0.77%) | 1,001,284 |
| 7 Nov 2016 | USD | 34.74 | 35.3 | 34.05 | 35.21 | 35.21 | +0.76 (+2.21%) | 1,598,928 |
| 4 Nov 2016 | USD | 35.47 | 35.795 | 34.15 | 34.45 | 34.45 | -1.02 (-2.88%) | 2,605,128 |
| 3 Nov 2016 | USD | 35 | 36.7499 | 34.85 | 35.47 | 35.47 | +0.36 (+1.03%) | 2,260,355 |
