| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 33.84 | 34.355 | 33.16 | 34.01 | 34.01 | +0.17 (+0.50%) | 42,578 |
| 15 Dec 2015 | USD | 32.68 | 33.87 | 32.68 | 33.84 | 33.84 | +1.58 (+4.90%) | 91,389 |
| 14 Dec 2015 | USD | 33.64 | 33.855 | 31.11 | 32.26 | 32.26 | -1.05 (-3.15%) | 168,647 |
| 11 Dec 2015 | USD | 33.62 | 35.045 | 33.15 | 33.31 | 33.31 | -1.03 (-3.00%) | 41,487 |
| 10 Dec 2015 | USD | 34.77 | 35.19 | 34 | 34.34 | 34.34 | -0.37 (-1.07%) | 70,699 |
| 9 Dec 2015 | USD | 35.9 | 37.4 | 34.58 | 34.71 | 34.71 | -2.05 (-5.58%) | 62,949 |
| 8 Dec 2015 | USD | 37.08 | 37.665 | 36.5 | 36.76 | 36.76 | -0.93 (-2.47%) | 36,859 |
| 7 Dec 2015 | USD | 38.75 | 39.55 | 37.14 | 37.69 | 37.69 | -0.92 (-2.38%) | 51,056 |
| 4 Dec 2015 | USD | 37.92 | 38.82 | 37.5 | 38.61 | 38.61 | +0.91 (+2.41%) | 30,229 |
| 3 Dec 2015 | USD | 39.31 | 39.79 | 37.68 | 37.7 | 37.7 | -1.39 (-3.56%) | 35,750 |
| 2 Dec 2015 | USD | 40.09 | 40.09 | 38.97 | 39.09 | 39.09 | -0.82 (-2.05%) | 23,955 |
| 1 Dec 2015 | USD | 40 | 40.12 | 39.505 | 39.91 | 39.91 | -0.06 (-0.15%) | 70,029 |
| 30 Nov 2015 | USD | 40 | 40.45 | 39.67 | 39.97 | 39.97 | -0.08 (-0.20%) | 45,449 |
| 27 Nov 2015 | USD | 39.91 | 40.15 | 39.91 | 40.05 | 40.05 | +0.11 (+0.28%) | 35,165 |
| 26 Nov 2015 | USD | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 39.95 | 39.985 | 39.62 | 39.94 | 39.94 | -0.01 (-0.03%) | 14,324 |
| 24 Nov 2015 | USD | 39.12 | 39.99 | 39.12 | 39.95 | 39.95 | +0.48 (+1.22%) | 36,370 |
| 23 Nov 2015 | USD | 39.34 | 39.53 | 38.88 | 39.47 | 39.47 | +0.29 (+0.74%) | 33,198 |
| 20 Nov 2015 | USD | 39.5 | 39.95 | 39 | 39.18 | 39.18 | -0.01 (-0.03%) | 45,780 |
| 19 Nov 2015 | USD | 40.04 | 40.15 | 39.1 | 39.19 | 39.19 | -0.82 (-2.05%) | 20,719 |
| 18 Nov 2015 | USD | 39.18 | 40.18 | 38.74 | 40.01 | 40.01 | +1.17 (+3.01%) | 61,171 |
| 17 Nov 2015 | USD | 39.36 | 39.3999 | 38.7 | 38.84 | 38.84 | -0.36 (-0.92%) | 30,587 |
| 16 Nov 2015 | USD | 39.06 | 39.27 | 38.47 | 39.2 | 39.2 | +0.21 (+0.54%) | 32,987 |
| 13 Nov 2015 | USD | 39.8 | 40.28 | 38.7 | 38.99 | 38.99 | -1.13 (-2.82%) | 45,798 |
| 12 Nov 2015 | USD | 39.47 | 40.19 | 38.8703 | 40.12 | 40.12 | +0.2 (+0.50%) | 65,067 |
| 11 Nov 2015 | USD | 40.63 | 40.63 | 39.855 | 39.92 | 39.92 | -0.46 (-1.14%) | 57,340 |
| 10 Nov 2015 | USD | 40.5 | 40.7 | 40.08 | 40.38 | 40.38 | +0.05 (+0.12%) | 70,700 |
| 9 Nov 2015 | USD | 41 | 41.725 | 40.23 | 40.33 | 40.33 | -0.92 (-2.23%) | 95,086 |
| 6 Nov 2015 | USD | 41 | 41.77 | 40.99 | 41.25 | 41.25 | -0.09 (-0.22%) | 77,325 |
| 5 Nov 2015 | USD | 40.6 | 41.47 | 40.18 | 41.34 | 41.34 | +0.57 (+1.40%) | 37,513 |
