| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | USD | 46.96 | 47.22 | 46.33 | 46.77 | 46.77 | -0.34 (-0.72%) | 28,085 |
| 7 Dec 2016 | USD | 47.37 | 47.48 | 46.93 | 47.11 | 47.11 | +0.05 (+0.11%) | 43,552 |
| 6 Dec 2016 | USD | 46.69 | 47.14 | 46.58 | 47.06 | 47.06 | +0.72 (+1.55%) | 42,905 |
| 5 Dec 2016 | USD | 46.01 | 46.43 | 46.01 | 46.34 | 46.34 | +0.67 (+1.47%) | 42,380 |
| 2 Dec 2016 | USD | 45.63 | 46.2 | 45.35 | 45.67 | 45.67 | -0.16 (-0.35%) | 58,494 |
| 1 Dec 2016 | USD | 46.47 | 46.51 | 45.28 | 45.83 | 45.83 | -0.43 (-0.93%) | 101,748 |
| 30 Nov 2016 | USD | 46.37 | 46.56 | 46.1 | 46.26 | 46.26 | 0.0 (0.0%) | 26,008 |
| 29 Nov 2016 | USD | 46.28 | 46.47 | 46.2089 | 46.26 | 46.26 | +0.16 (+0.35%) | 14,808 |
| 28 Nov 2016 | USD | 46.09 | 46.36 | 45.95 | 46.1 | 46.1 | -0.23 (-0.50%) | 26,289 |
| 25 Nov 2016 | USD | 46.39 | 46.4 | 46.1 | 46.33 | 46.33 | -0.03 (-0.06%) | 19,339 |
| 24 Nov 2016 | USD | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 46.295 | 46.6 | 46.22 | 46.36 | 46.36 | -0.343 (-0.74%) | 22,406 |
| 22 Nov 2016 | USD | 46.74 | 46.86 | 46.17 | 46.7033 | 46.7033 | -0.127 (-0.27%) | 24,522 |
| 21 Nov 2016 | USD | 46.27 | 46.83 | 46.09 | 46.83 | 46.83 | +0.84 (+1.83%) | 25,598 |
| 18 Nov 2016 | USD | 46.23 | 46.3762 | 45.64 | 45.99 | 45.99 | -0.04 (-0.09%) | 31,119 |
| 17 Nov 2016 | USD | 45.72 | 46.03 | 45.58 | 46.03 | 46.03 | +0.41 (+0.90%) | 52,836 |
| 16 Nov 2016 | USD | 44.77 | 45.67 | 44.77 | 45.62 | 45.62 | -0.05 (-0.11%) | 50,720 |
| 15 Nov 2016 | USD | 45.67 | 46.16 | 45.33 | 45.67 | 45.67 | +0.31 (+0.68%) | 48,959 |
| 14 Nov 2016 | USD | 45.54 | 45.66 | 44.39 | 45.36 | 45.36 | -0.09 (-0.20%) | 17,460 |
| 11 Nov 2016 | USD | 45.24 | 45.63 | 44.51 | 45.45 | 45.45 | +0.24 (+0.53%) | 43,605 |
| 10 Nov 2016 | USD | 46.66 | 46.77 | 45.16 | 45.21 | 45.21 | -1.05 (-2.27%) | 56,567 |
| 9 Nov 2016 | USD | 44.77 | 46.62 | 44.6 | 46.26 | 46.26 | +0.47 (+1.03%) | 79,517 |
| 8 Nov 2016 | USD | 45.07 | 46.12 | 45.02 | 45.79 | 45.79 | +0.43 (+0.95%) | 57,999 |
| 7 Nov 2016 | USD | 44.2 | 45.36 | 44.098 | 45.36 | 45.36 | +2.72 (+6.38%) | 63,735 |
| 4 Nov 2016 | USD | 42.82 | 43.28 | 42.44 | 42.64 | 42.64 | -0.16 (-0.37%) | 42,010 |
| 3 Nov 2016 | USD | 43.82 | 43.87 | 42.4789 | 42.8 | 42.8 | -1.05 (-2.39%) | 31,911 |
| 2 Nov 2016 | USD | 43.99 | 44.1566 | 43.74 | 43.85 | 43.85 | -0.29 (-0.66%) | 18,949 |
| 1 Nov 2016 | USD | 44.46 | 44.47 | 43.24 | 44.14 | 44.14 | -0.32 (-0.72%) | 63,959 |
| 31 Oct 2016 | USD | 44.6 | 44.6 | 44.2389 | 44.46 | 44.46 | +0.03 (+0.07%) | 43,097 |
| 28 Oct 2016 | USD | 44.83 | 45.0728 | 44.1 | 44.43 | 44.43 | -0.5 (-1.11%) | 54,383 |
