| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | USD | 34.17 | 34.77 | 33.95 | 34.53 | 34.53 | +0.24 (+0.70%) | 151,428 |
| 9 Dec 2015 | USD | 34.52 | 34.77 | 33.83 | 34.29 | 34.29 | -0.27 (-0.78%) | 174,531 |
| 8 Dec 2015 | USD | 34.16 | 34.81 | 33.405 | 34.56 | 34.56 | +0.21 (+0.61%) | 173,171 |
| 7 Dec 2015 | USD | 33.79 | 34.5 | 33.55 | 34.35 | 34.35 | +0.52 (+1.54%) | 166,521 |
| 4 Dec 2015 | USD | 33.63 | 34.12 | 33.4 | 33.83 | 33.83 | +0.23 (+0.68%) | 66,664 |
| 3 Dec 2015 | USD | 34.15 | 34.25 | 33.31 | 33.6 | 33.6 | -0.55 (-1.61%) | 112,708 |
| 2 Dec 2015 | USD | 34.47 | 34.54 | 33.87 | 34.15 | 34.15 | -0.27 (-0.78%) | 126,037 |
| 1 Dec 2015 | USD | 34.85 | 35.17 | 34.13 | 34.42 | 34.42 | -0.28 (-0.81%) | 177,774 |
| 30 Nov 2015 | USD | 34.9 | 35.16 | 34.335 | 34.7 | 34.7 | -0.23 (-0.66%) | 341,169 |
| 27 Nov 2015 | USD | 34.97 | 35.1 | 34.45 | 34.93 | 34.93 | +0.02 (+0.06%) | 52,319 |
| 26 Nov 2015 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 34.12 | 34.95 | 34.02 | 34.91 | 34.91 | +0.78 (+2.29%) | 155,727 |
| 24 Nov 2015 | USD | 33.85 | 34.48 | 33.51 | 34.13 | 34.13 | +0.1 (+0.29%) | 159,816 |
| 23 Nov 2015 | USD | 34.43 | 34.55 | 33.65 | 34.03 | 34.03 | -0.48 (-1.39%) | 161,545 |
| 20 Nov 2015 | USD | 34.25 | 34.87 | 34.2 | 34.51 | 34.51 | +0.38 (+1.11%) | 144,633 |
| 19 Nov 2015 | USD | 35.44 | 35.49 | 34.07 | 34.13 | 34.13 | -1.36 (-3.83%) | 166,239 |
| 18 Nov 2015 | USD | 35.29 | 35.74 | 34.96 | 35.49 | 35.49 | +0.35 (+1.00%) | 97,023 |
| 17 Nov 2015 | USD | 35.55 | 35.94 | 34.85 | 35.14 | 35.14 | -0.34 (-0.96%) | 138,907 |
| 16 Nov 2015 | USD | 35.19 | 35.795 | 35.01 | 35.48 | 35.48 | +0.25 (+0.71%) | 96,423 |
| 13 Nov 2015 | USD | 34.95 | 35.32 | 34.39 | 35.23 | 35.23 | +0.12 (+0.34%) | 86,235 |
| 12 Nov 2015 | USD | 35.18 | 35.6 | 34.97 | 35.11 | 35.11 | -0.26 (-0.74%) | 48,119 |
| 11 Nov 2015 | USD | 35.93 | 36 | 35.2 | 35.37 | 35.37 | -0.56 (-1.56%) | 58,208 |
| 10 Nov 2015 | USD | 35.39 | 36.25 | 34.69 | 35.93 | 35.93 | -0.32 (-0.88%) | 224,083 |
| 9 Nov 2015 | USD | 36.19 | 36.74 | 35.75 | 36.25 | 36.25 | +0.01 (+0.03%) | 177,036 |
| 6 Nov 2015 | USD | 35.63 | 36.24 | 35.46 | 36.24 | 36.24 | +0.46 (+1.29%) | 87,873 |
| 5 Nov 2015 | USD | 35.88 | 35.88 | 35.4 | 35.78 | 35.78 | -0.07 (-0.20%) | 67,514 |
| 4 Nov 2015 | USD | 35.91 | 36.2 | 35.75 | 35.85 | 35.85 | +0.1 (+0.28%) | 136,837 |
| 3 Nov 2015 | USD | 36.09 | 36.63 | 35.592 | 35.75 | 35.75 | -0.37 (-1.02%) | 145,750 |
| 2 Nov 2015 | USD | 36 | 37.01 | 35.94 | 36.12 | 36.12 | +0.09 (+0.25%) | 113,700 |
| 30 Oct 2015 | USD | 35.59 | 36.34 | 35.16 | 36.03 | 36.03 | +0.48 (+1.35%) | 168,958 |
