| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 30.24 | 30.56 | 29.83 | 30.2 | 30.2 | -0.1 (-0.33%) | 892,767 |
| 8 Dec 2015 | USD | 31.1 | 31.1 | 30.27 | 30.3 | 30.3 | -1.16 (-3.69%) | 859,858 |
| 7 Dec 2015 | USD | 31.24 | 31.6 | 30.58 | 31.46 | 31.46 | +0.12 (+0.38%) | 927,672 |
| 4 Dec 2015 | USD | 31.45 | 31.63 | 31.03 | 31.34 | 31.34 | -0.1 (-0.32%) | 857,701 |
| 3 Dec 2015 | USD | 31.95 | 31.97 | 31.12 | 31.44 | 31.44 | -0.48 (-1.50%) | 1,099,278 |
| 2 Dec 2015 | USD | 32.39 | 32.58 | 31.67 | 31.92 | 31.92 | -0.61 (-1.88%) | 802,645 |
| 1 Dec 2015 | USD | 32.19 | 32.59 | 31.91 | 32.53 | 32.53 | +0.43 (+1.34%) | 1,103,172 |
| 30 Nov 2015 | USD | 31.57 | 32.28 | 31.32 | 32.1 | 32.1 | +0.52 (+1.65%) | 754,199 |
| 27 Nov 2015 | USD | 31.46 | 31.73 | 30.99 | 31.58 | 31.58 | -0.07 (-0.22%) | 331,097 |
| 26 Nov 2015 | USD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 30.94 | 31.79 | 30.73 | 31.65 | 31.65 | +0.62 (+2.00%) | 613,530 |
| 24 Nov 2015 | USD | 29.96 | 31.25 | 29.95 | 31.03 | 31.03 | +0.86 (+2.85%) | 810,352 |
| 23 Nov 2015 | USD | 30.29 | 30.44 | 29.9 | 30.17 | 30.17 | -0.13 (-0.43%) | 570,072 |
| 20 Nov 2015 | USD | 30.39 | 30.79 | 30.17 | 30.3 | 30.3 | +0.15 (+0.50%) | 521,471 |
| 19 Nov 2015 | USD | 30.05 | 30.4199 | 29.71 | 30.15 | 30.15 | +0.08 (+0.27%) | 453,158 |
| 18 Nov 2015 | USD | 30.34 | 30.55 | 29.79 | 30.07 | 30.07 | -0.24 (-0.79%) | 409,779 |
| 17 Nov 2015 | USD | 30.11 | 31.06 | 29.93 | 30.31 | 30.31 | +0.24 (+0.80%) | 810,101 |
| 16 Nov 2015 | USD | 29.65 | 30.19 | 29.41 | 30.07 | 30.07 | +0.37 (+1.25%) | 578,286 |
| 13 Nov 2015 | USD | 28.72 | 29.73 | 28.41 | 29.7 | 29.7 | +0.84 (+2.91%) | 947,288 |
| 12 Nov 2015 | USD | 29.29 | 29.46 | 28.81 | 28.86 | 28.86 | -0.72 (-2.43%) | 667,458 |
| 11 Nov 2015 | USD | 30.35 | 30.35 | 29.57 | 29.58 | 29.58 | -0.78 (-2.57%) | 611,340 |
| 10 Nov 2015 | USD | 30.18 | 30.7 | 29.91 | 30.36 | 30.36 | +0.03 (+0.10%) | 419,675 |
| 9 Nov 2015 | USD | 30.73 | 30.895 | 29.8 | 30.33 | 30.33 | -0.52 (-1.69%) | 615,844 |
| 6 Nov 2015 | USD | 31.39 | 31.578 | 30.39 | 30.85 | 30.85 | -0.72 (-2.28%) | 748,865 |
| 5 Nov 2015 | USD | 32.25 | 32.294 | 31.01 | 31.57 | 31.57 | -0.67 (-2.08%) | 654,242 |
| 4 Nov 2015 | USD | 32.03 | 32.52 | 31.93 | 32.24 | 32.24 | +0.36 (+1.13%) | 637,378 |
| 3 Nov 2015 | USD | 32.07 | 32.481 | 31.8 | 31.88 | 31.88 | -0.51 (-1.57%) | 637,803 |
| 2 Nov 2015 | USD | 31.65 | 32.62 | 31.36 | 32.39 | 32.39 | +0.83 (+2.63%) | 871,048 |
| 30 Oct 2015 | USD | 32.02 | 32.23 | 31.53 | 31.56 | 31.56 | -0.44 (-1.38%) | 767,554 |
| 29 Oct 2015 | USD | 30.71 | 32.66 | 30.47 | 32 | 32 | +1.87 (+6.21%) | 2,654,094 |
