| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 31.01 | 31.139 | 29.47 | 29.59 | 29.59 | -1.5 (-4.82%) | 290,373 |
| 8 Dec 2015 | USD | 31.45 | 32.08 | 30.99 | 31.09 | 31.09 | -1.35 (-4.16%) | 579,429 |
| 7 Dec 2015 | USD | 33.04 | 33.47 | 32.19 | 32.44 | 32.44 | -1 (-2.99%) | 433,974 |
| 4 Dec 2015 | USD | 33.46 | 33.73 | 32.91 | 33.44 | 33.44 | -0.22 (-0.65%) | 355,098 |
| 3 Dec 2015 | USD | 33.81 | 33.87 | 33.09 | 33.66 | 33.66 | -0.07 (-0.21%) | 607,242 |
| 2 Dec 2015 | USD | 33.8 | 33.92 | 33.25 | 33.73 | 33.73 | -0.21 (-0.62%) | 399,356 |
| 1 Dec 2015 | USD | 33.6 | 34.02 | 33.45 | 33.94 | 33.94 | +0.34 (+1.01%) | 396,106 |
| 30 Nov 2015 | USD | 33.35 | 34.16 | 33.195 | 33.6 | 33.6 | +0.29 (+0.87%) | 203,874 |
| 27 Nov 2015 | USD | 33.38 | 33.52 | 32.81 | 33.31 | 33.31 | -0.44 (-1.30%) | 69,467 |
| 26 Nov 2015 | USD | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 33.05 | 34.05 | 33.05 | 33.75 | 33.75 | +0.68 (+2.06%) | 135,024 |
| 24 Nov 2015 | USD | 32 | 33.22 | 31.86 | 33.07 | 33.07 | +0.98 (+3.05%) | 206,304 |
| 23 Nov 2015 | USD | 32.45 | 32.45 | 31.88 | 32.09 | 32.09 | -0.33 (-1.02%) | 174,914 |
| 20 Nov 2015 | USD | 32.8 | 33.16 | 32.16 | 32.42 | 32.42 | -0.54 (-1.64%) | 329,609 |
| 19 Nov 2015 | USD | 32.73 | 33.29 | 31.87 | 32.96 | 32.96 | -0.42 (-1.26%) | 276,955 |
| 18 Nov 2015 | USD | 32.26 | 33.85 | 32 | 33.38 | 33.38 | +1.43 (+4.48%) | 420,095 |
| 17 Nov 2015 | USD | 31.48 | 32.66 | 30.76 | 31.95 | 31.95 | +0.64 (+2.04%) | 347,974 |
| 16 Nov 2015 | USD | 29.68 | 31.72 | 29.58 | 31.31 | 31.31 | +1.3 (+4.33%) | 494,696 |
| 13 Nov 2015 | USD | 29.73 | 30.24 | 29.21 | 30.01 | 30.01 | +0.03 (+0.10%) | 241,711 |
| 12 Nov 2015 | USD | 31.09 | 31.15 | 29.77 | 29.98 | 29.98 | -1.48 (-4.70%) | 383,544 |
| 11 Nov 2015 | USD | 31.6 | 31.6 | 31 | 31.46 | 31.46 | -0.15 (-0.47%) | 316,312 |
| 10 Nov 2015 | USD | 31.53 | 31.7 | 30.91 | 31.61 | 31.61 | -0.08 (-0.25%) | 154,086 |
| 9 Nov 2015 | USD | 32.86 | 32.86 | 31.28 | 31.69 | 31.69 | -1.38 (-4.17%) | 463,175 |
| 6 Nov 2015 | USD | 35 | 35 | 32.89 | 33.07 | 33.07 | -2.13 (-6.05%) | 590,821 |
| 5 Nov 2015 | USD | 35.43 | 35.71 | 34.69 | 35.2 | 35.2 | -0.29 (-0.82%) | 182,426 |
| 4 Nov 2015 | USD | 35.22 | 35.9921 | 34.96 | 35.49 | 35.49 | +0.4 (+1.14%) | 393,077 |
| 3 Nov 2015 | USD | 35.92 | 36.41 | 35.01 | 35.09 | 35.09 | -0.92 (-2.55%) | 307,709 |
| 2 Nov 2015 | USD | 33.91 | 36.19 | 33.28 | 36.01 | 36.01 | +2.11 (+6.22%) | 471,820 |
| 30 Oct 2015 | USD | 34.4 | 34.9699 | 33.3301 | 33.9 | 33.9 | -0.35 (-1.02%) | 530,912 |
| 29 Oct 2015 | USD | 36.44 | 36.44 | 33.92 | 34.25 | 34.25 | -1.53 (-4.28%) | 538,581 |
