| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | USD | 33.84 | 34.29 | 33.42 | 34.18 | 34.18 | +0.25 (+0.74%) | 2,283,066 |
| 6 Dec 2016 | USD | 33.89 | 34.21 | 33.57 | 33.93 | 33.93 | +0.43 (+1.28%) | 1,962,593 |
| 5 Dec 2016 | USD | 33.65 | 33.82 | 33.425 | 33.5 | 33.5 | +0.07 (+0.21%) | 3,076,692 |
| 2 Dec 2016 | USD | 32.76 | 33.53 | 32.5 | 33.43 | 33.43 | +0.3 (+0.91%) | 4,251,616 |
| 1 Dec 2016 | USD | 34.66 | 34.76 | 32.92 | 33.13 | 33.13 | -1.37 (-3.97%) | 5,109,241 |
| 30 Nov 2016 | USD | 34.94 | 35.65 | 34.49 | 34.5 | 34.5 | -0.21 (-0.61%) | 13,524,181 |
| 29 Nov 2016 | USD | 34.82 | 35.01 | 34.21 | 34.71 | 34.71 | +0.01 (+0.03%) | 2,404,845 |
| 28 Nov 2016 | USD | 35 | 35 | 34.23 | 34.7 | 34.7 | -0.34 (-0.97%) | 1,773,027 |
| 25 Nov 2016 | USD | 34.56 | 35.04 | 34.46 | 35.04 | 35.04 | +0.65 (+1.89%) | 1,085,786 |
| 24 Nov 2016 | USD | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 34.49 | 34.64 | 34.23 | 34.39 | 34.39 | -0.12 (-0.35%) | 3,111,579 |
| 22 Nov 2016 | USD | 35.21 | 35.225 | 34.27 | 34.51 | 34.51 | -0.63 (-1.79%) | 2,437,459 |
| 21 Nov 2016 | USD | 35.14 | 35.33 | 34.92 | 35.14 | 35.14 | +0.22 (+0.63%) | 5,178,928 |
| 18 Nov 2016 | USD | 34.85 | 35.09 | 34.765 | 34.92 | 34.92 | +0.03 (+0.09%) | 2,708,066 |
| 17 Nov 2016 | USD | 34.21 | 34.945 | 34.15 | 34.89 | 34.89 | +0.67 (+1.96%) | 2,658,369 |
| 16 Nov 2016 | USD | 32.85 | 34.67 | 32.69 | 34.22 | 34.22 | +1.36 (+4.14%) | 4,144,409 |
| 15 Nov 2016 | USD | 32.06 | 32.96 | 31.92 | 32.86 | 32.86 | +0.88 (+2.75%) | 2,906,797 |
| 14 Nov 2016 | USD | 32.95 | 32.97 | 31.915 | 31.98 | 31.98 | -0.91 (-2.77%) | 2,993,987 |
| 11 Nov 2016 | USD | 33.5 | 33.79 | 32.85 | 32.89 | 32.89 | -0.82 (-2.43%) | 3,257,122 |
| 10 Nov 2016 | USD | 33.69 | 33.92 | 33.37 | 33.71 | 33.71 | +0.26 (+0.78%) | 3,818,850 |
| 9 Nov 2016 | USD | 32.8 | 33.96 | 32.7 | 33.45 | 33.45 | +0.7 (+2.14%) | 4,792,570 |
| 8 Nov 2016 | USD | 32.4 | 32.8 | 32.1 | 32.75 | 32.75 | +0.39 (+1.21%) | 3,469,833 |
| 7 Nov 2016 | USD | 32.25 | 32.51 | 31.96 | 32.36 | 32.36 | +0.65 (+2.05%) | 3,236,930 |
| 4 Nov 2016 | USD | 31.85 | 31.91 | 31.5 | 31.71 | 31.71 | -0.06 (-0.19%) | 2,765,195 |
| 3 Nov 2016 | USD | 31.86 | 31.98 | 31.49 | 31.77 | 31.77 | -0.04 (-0.13%) | 3,150,897 |
| 2 Nov 2016 | USD | 32.39 | 32.75 | 31.58 | 31.81 | 31.81 | -0.6 (-1.85%) | 3,571,585 |
| 1 Nov 2016 | USD | 32.13 | 32.47 | 32.08 | 32.41 | 32.41 | +0.23 (+0.71%) | 3,081,748 |
| 31 Oct 2016 | USD | 32.51 | 32.93 | 32.11 | 32.18 | 32.18 | +0.19 (+0.59%) | 3,712,809 |
| 28 Oct 2016 | USD | 31.57 | 32.715 | 31.57 | 31.99 | 31.99 | +0.45 (+1.43%) | 2,939,595 |
| 27 Oct 2016 | USD | 31.52 | 32.6 | 31.27 | 31.54 | 31.54 | +0.19 (+0.61%) | 7,880,680 |
