| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | USD | 21,215 | 21,430 | 21,025 | 21,305 | 21,305 | +465 (+2.23%) | 396,100 |
| 16 Dec 2015 | USD | 20,960 | 20,980 | 20,520 | 20,840 | 20,840 | +380 (+1.86%) | 368,700 |
| 15 Dec 2015 | USD | 20,935 | 21,060 | 20,435 | 20,460 | 20,460 | -400 (-1.92%) | 318,200 |
| 14 Dec 2015 | USD | 20,590 | 20,870 | 20,345 | 20,860 | 20,860 | -95 (-0.45%) | 344,100 |
| 11 Dec 2015 | USD | 20,765 | 21,125 | 20,765 | 20,955 | 20,955 | -20 (-0.10%) | 613,400 |
| 10 Dec 2015 | USD | 20,925 | 21,150 | 20,800 | 20,975 | 20,975 | -120 (-0.57%) | 333,000 |
| 9 Dec 2015 | USD | 21,570 | 21,635 | 21,090 | 21,095 | 21,095 | -560 (-2.59%) | 513,800 |
| 8 Dec 2015 | USD | 21,645 | 21,775 | 21,560 | 21,655 | 21,655 | +105 (+0.49%) | 323,900 |
| 7 Dec 2015 | USD | 21,745 | 21,775 | 21,510 | 21,550 | 21,550 | +40 (+0.19%) | 307,200 |
| 4 Dec 2015 | USD | 21,480 | 21,555 | 21,265 | 21,510 | 21,510 | -280 (-1.28%) | 465,300 |
| 3 Dec 2015 | USD | 22,025 | 22,130 | 21,740 | 21,790 | 21,790 | -215 (-0.98%) | 379,100 |
| 2 Dec 2015 | USD | 22,150 | 22,195 | 21,995 | 22,005 | 22,005 | -180 (-0.81%) | 339,400 |
| 1 Dec 2015 | USD | 22,050 | 22,380 | 21,985 | 22,185 | 22,185 | +200 (+0.91%) | 517,100 |
| 30 Nov 2015 | USD | 22,525 | 22,585 | 21,970 | 21,985 | 21,985 | -560 (-2.48%) | 598,900 |
| 27 Nov 2015 | USD | 22,855 | 22,895 | 22,485 | 22,545 | 22,545 | -270 (-1.18%) | 307,300 |
| 26 Nov 2015 | USD | 22,720 | 22,935 | 22,625 | 22,815 | 22,815 | +180 (+0.80%) | 323,900 |
| 25 Nov 2015 | USD | 22,710 | 22,745 | 22,550 | 22,635 | 22,635 | -120 (-0.53%) | 311,900 |
| 24 Nov 2015 | USD | 22,695 | 22,790 | 22,540 | 22,755 | 22,755 | -40 (-0.18%) | 342,100 |
| 23 Nov 2015 | USD | 22,795 | 22,795 | 22,795 | 22,795 | 22,795 | 0.0 (0.0%) | 0 |
| 20 Nov 2015 | USD | 22,610 | 22,795 | 22,505 | 22,795 | 22,795 | +135 (+0.60%) | 286,300 |
| 19 Nov 2015 | USD | 22,780 | 22,890 | 22,630 | 22,660 | 22,660 | +180 (+0.80%) | 349,800 |
| 18 Nov 2015 | USD | 22,545 | 22,715 | 22,430 | 22,480 | 22,480 | +90 (+0.40%) | 369,700 |
| 17 Nov 2015 | USD | 22,500 | 22,550 | 22,270 | 22,390 | 22,390 | +230 (+1.04%) | 353,400 |
| 16 Nov 2015 | USD | 21,940 | 22,350 | 21,900 | 22,160 | 22,160 | -280 (-1.25%) | 263,600 |
| 13 Nov 2015 | USD | 22,300 | 22,560 | 22,145 | 22,440 | 22,440 | -10 (-0.04%) | 365,900 |
| 12 Nov 2015 | USD | 22,285 | 22,625 | 22,275 | 22,450 | 22,450 | +30 (+0.13%) | 357,900 |
| 11 Nov 2015 | USD | 22,165 | 22,520 | 22,015 | 22,420 | 22,420 | +210 (+0.95%) | 458,900 |
| 10 Nov 2015 | USD | 21,940 | 22,225 | 21,920 | 22,210 | 22,210 | +5 (+0.02%) | 266,700 |
| 9 Nov 2015 | USD | 22,150 | 22,330 | 22,025 | 22,205 | 22,205 | +220 (+1.00%) | 374,200 |
| 6 Nov 2015 | USD | 22,055 | 22,295 | 21,870 | 21,985 | 21,985 | +75 (+0.34%) | 304,500 |
