| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2016 | USD | 35.34 | 35.6 | 34.32 | 35.07 | 35.07 | -0.48 (-1.35%) | 238,399 |
| 19 Jan 2016 | USD | 35.22 | 35.7 | 35.04 | 35.55 | 35.55 | +0.42 (+1.20%) | 225,211 |
| 18 Jan 2016 | USD | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 34.68 | 35.224 | 34.31 | 35.13 | 35.13 | -0.32 (-0.90%) | 337,283 |
| 14 Jan 2016 | USD | 34.8 | 35.744 | 34.74 | 35.45 | 35.45 | +0.69 (+1.99%) | 260,623 |
| 13 Jan 2016 | USD | 35.03 | 35.311 | 34.71 | 34.76 | 34.76 | -0.22 (-0.63%) | 200,735 |
| 12 Jan 2016 | USD | 35.46 | 35.46 | 34.68 | 34.98 | 34.98 | -0.31 (-0.88%) | 320,426 |
| 11 Jan 2016 | USD | 35.15 | 35.4992 | 35.06 | 35.29 | 35.29 | +0.18 (+0.51%) | 204,902 |
| 8 Jan 2016 | USD | 35.55 | 35.63 | 35.05 | 35.11 | 35.11 | -0.36 (-1.01%) | 304,642 |
| 7 Jan 2016 | USD | 35.18 | 35.708 | 35.18 | 35.47 | 35.47 | -0.12 (-0.34%) | 592,525 |
| 6 Jan 2016 | USD | 35.13 | 35.724 | 35.13 | 35.59 | 35.59 | +0.17 (+0.48%) | 215,382 |
| 5 Jan 2016 | USD | 35.1 | 35.527 | 34.77 | 35.42 | 35.42 | +0.37 (+1.06%) | 232,952 |
| 4 Jan 2016 | USD | 35.08 | 35.21 | 34.76 | 35.05 | 35.05 | -0.32 (-0.90%) | 415,149 |
| 1 Jan 2016 | USD | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 35.97 | 35.97 | 35.09 | 35.37 | 35.37 | -0.62 (-1.72%) | 250,778 |
| 30 Dec 2015 | USD | 35.97 | 36.2 | 35.96 | 35.99 | 35.99 | -0.07 (-0.19%) | 187,460 |
| 29 Dec 2015 | USD | 35.98 | 36.16 | 35.95 | 36.06 | 36.06 | +0.16 (+0.45%) | 142,779 |
| 28 Dec 2015 | USD | 35.3 | 35.91 | 35.26 | 35.9 | 35.9 | +0.49 (+1.38%) | 173,465 |
| 25 Dec 2015 | USD | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 35.28 | 35.56 | 35.2 | 35.41 | 35.41 | +0.05 (+0.14%) | 96,716 |
| 23 Dec 2015 | USD | 35.23 | 35.48 | 35.14 | 35.36 | 35.36 | +0.28 (+0.80%) | 251,726 |
| 22 Dec 2015 | USD | 34.93 | 35.17 | 34.35 | 35.08 | 35.08 | +0.12 (+0.34%) | 251,010 |
| 21 Dec 2015 | USD | 35.17 | 35.295 | 34.61 | 34.96 | 34.96 | -0.07 (-0.20%) | 197,636 |
| 18 Dec 2015 | USD | 35.28 | 35.3 | 34.54 | 35.03 | 35.03 | -0.29 (-0.82%) | 855,080 |
| 17 Dec 2015 | USD | 35.45 | 35.61 | 35.18 | 35.32 | 35.32 | -0.09 (-0.25%) | 367,719 |
| 16 Dec 2015 | USD | 34.37 | 37.78 | 34.37 | 35.41 | 35.41 | +1.23 (+3.60%) | 407,208 |
| 15 Dec 2015 | USD | 33.92 | 34.43 | 33.8177 | 34.18 | 34.18 | +0.33 (+0.97%) | 331,960 |
| 14 Dec 2015 | USD | 33.46 | 33.9 | 33.46 | 33.85 | 33.85 | +0.4 (+1.20%) | 310,226 |
| 11 Dec 2015 | USD | 33.17 | 33.81 | 33 | 33.45 | 33.45 | -0.1 (-0.30%) | 250,750 |
| 10 Dec 2015 | USD | 34.2 | 34.27 | 33.49 | 33.55 | 33.55 | -0.7 (-2.04%) | 220,719 |
