| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 23.5 | 23.79 | 23.16 | 23.39 | 15.5933 | +0.01 (+0.04%) | 132,174 |
| 15 Dec 2015 | USD | 23.66 | 23.76 | 22.8452 | 23.38 | 15.5867 | -0.13 (-0.55%) | 170,120 |
| 14 Dec 2015 | USD | 22.64 | 23.54 | 22.64 | 23.51 | 15.6733 | +0.77 (+3.39%) | 319,711 |
| 11 Dec 2015 | USD | 22.86 | 23.5 | 22.63 | 22.74 | 15.16 | -0.59 (-2.53%) | 346,853 |
| 10 Dec 2015 | USD | 23.44 | 23.53 | 23.02 | 23.33 | 15.5533 | -0.09 (-0.38%) | 363,471 |
| 9 Dec 2015 | USD | 24.27 | 24.73 | 23.39 | 23.42 | 15.6133 | -0.92 (-3.78%) | 206,857 |
| 8 Dec 2015 | USD | 23.86 | 24.58 | 23.62 | 24.34 | 16.2267 | +0.28 (+1.16%) | 274,571 |
| 7 Dec 2015 | USD | 24.46 | 24.46 | 23.84 | 24.06 | 16.04 | -0.47 (-1.92%) | 129,532 |
| 4 Dec 2015 | USD | 23.75 | 24.61 | 23.7 | 24.53 | 16.3533 | +0.79 (+3.33%) | 164,683 |
| 3 Dec 2015 | USD | 24.21 | 24.26 | 23.61 | 23.74 | 15.8267 | -0.36 (-1.49%) | 184,699 |
| 2 Dec 2015 | USD | 24.27 | 24.52 | 24.05 | 24.1 | 16.0667 | -0.21 (-0.86%) | 122,705 |
| 1 Dec 2015 | USD | 24.83 | 24.9 | 24.23 | 24.31 | 16.2067 | -0.4 (-1.62%) | 187,280 |
| 30 Nov 2015 | USD | 25.12 | 25.13 | 24.64 | 24.71 | 16.4733 | -0.44 (-1.75%) | 142,866 |
| 27 Nov 2015 | USD | 24.94 | 25.34 | 24.76 | 25.15 | 16.7667 | +0.17 (+0.68%) | 102,477 |
| 26 Nov 2015 | USD | 24.98 | 24.98 | 24.98 | 24.98 | 16.6533 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 24.74 | 25.2 | 24.6 | 24.98 | 16.6533 | +0.21 (+0.85%) | 146,191 |
| 24 Nov 2015 | USD | 24.28 | 24.86 | 24.28 | 24.77 | 16.5133 | +0.31 (+1.27%) | 137,357 |
| 23 Nov 2015 | USD | 24.03 | 24.72 | 24.03 | 24.46 | 16.3067 | +0.33 (+1.37%) | 148,963 |
| 20 Nov 2015 | USD | 24.06 | 24.39 | 23.8 | 24.13 | 16.0867 | +0.17 (+0.71%) | 167,262 |
| 19 Nov 2015 | USD | 24.12 | 24.2752 | 23.8 | 23.96 | 15.9733 | -0.15 (-0.62%) | 145,401 |
| 18 Nov 2015 | USD | 23.77 | 24.2 | 23.62 | 24.11 | 16.0733 | +0.47 (+1.99%) | 188,430 |
| 17 Nov 2015 | USD | 23.6 | 24.05 | 23.38 | 23.64 | 15.76 | +0.14 (+0.60%) | 159,919 |
| 16 Nov 2015 | USD | 23.39 | 23.71 | 23.39 | 23.5 | 15.6667 | +0.02 (+0.09%) | 229,668 |
| 13 Nov 2015 | USD | 23.99 | 24.245 | 23.41 | 23.48 | 15.6533 | -0.55 (-2.29%) | 223,241 |
| 12 Nov 2015 | USD | 24.53 | 24.56 | 23.64 | 24.03 | 16.02 | -0.61 (-2.48%) | 226,501 |
| 11 Nov 2015 | USD | 24.44 | 25.03 | 24.24 | 24.64 | 16.4267 | +0.2 (+0.82%) | 255,188 |
| 10 Nov 2015 | USD | 24.22 | 24.56 | 23.36 | 24.44 | 16.2933 | +0.09 (+0.37%) | 176,164 |
| 9 Nov 2015 | USD | 24.21 | 24.56 | 23.96 | 24.35 | 16.2333 | +0.12 (+0.50%) | 176,925 |
| 6 Nov 2015 | USD | 24.28 | 24.5 | 23.4 | 24.23 | 16.1533 | -0.17 (-0.70%) | 240,661 |
| 5 Nov 2015 | USD | 24.42 | 24.42 | 23.83 | 24.4 | 16.2667 | -0.08 (-0.33%) | 212,033 |
