| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 31.89 | 32.61 | 31.89 | 32.03 | 32.03 | +0.29 (+0.91%) | 168,134 |
| 8 Dec 2015 | USD | 31.63 | 31.86 | 31.0101 | 31.74 | 31.74 | -0.11 (-0.35%) | 101,699 |
| 7 Dec 2015 | USD | 31.88 | 32 | 31.53 | 31.85 | 31.85 | -0.11 (-0.34%) | 76,115 |
| 4 Dec 2015 | USD | 31.31 | 32.31 | 31.31 | 31.96 | 31.96 | +0.57 (+1.82%) | 43,590 |
| 3 Dec 2015 | USD | 32.16 | 32.5 | 30.92 | 31.39 | 31.39 | -0.73 (-2.27%) | 78,864 |
| 2 Dec 2015 | USD | 31.9 | 32.41 | 31.54 | 32.12 | 32.12 | +0.21 (+0.66%) | 64,702 |
| 1 Dec 2015 | USD | 32.15 | 32.57 | 31.73 | 31.91 | 31.91 | -0.19 (-0.59%) | 111,329 |
| 30 Nov 2015 | USD | 32.53 | 32.59 | 31.99 | 32.1 | 32.1 | -0.4 (-1.23%) | 97,352 |
| 27 Nov 2015 | USD | 32.49 | 32.89 | 32.3285 | 32.5 | 32.5 | -0.02 (-0.06%) | 14,289 |
| 26 Nov 2015 | USD | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 32.1 | 32.82 | 31.95 | 32.52 | 32.52 | +0.52 (+1.63%) | 64,142 |
| 24 Nov 2015 | USD | 31.79 | 32.56 | 31.62 | 32 | 32 | -0.04 (-0.12%) | 149,490 |
| 23 Nov 2015 | USD | 32.25 | 32.34 | 31.67 | 32.04 | 32.04 | +0.95 (+3.06%) | 171,243 |
| 20 Nov 2015 | USD | 31.2 | 31.56 | 30.84 | 31.09 | 31.09 | +0.04 (+0.13%) | 121,224 |
| 19 Nov 2015 | USD | 31.4 | 31.42 | 30.89 | 31.05 | 31.05 | -0.3 (-0.96%) | 53,382 |
| 18 Nov 2015 | USD | 31.01 | 31.35 | 30.49 | 31.35 | 31.35 | +0.49 (+1.59%) | 110,462 |
| 17 Nov 2015 | USD | 31.38 | 32.63 | 30.09 | 30.86 | 30.86 | +0.34 (+1.11%) | 111,204 |
| 16 Nov 2015 | USD | 29.8 | 30.6 | 29.4 | 30.52 | 30.52 | +0.55 (+1.84%) | 140,219 |
| 13 Nov 2015 | USD | 29.86 | 30.29 | 29.61 | 29.97 | 29.97 | -0.06 (-0.20%) | 118,748 |
| 12 Nov 2015 | USD | 29.9 | 30.06 | 29.62 | 30.03 | 30.03 | +0.03 (+0.10%) | 59,967 |
| 11 Nov 2015 | USD | 30.45 | 30.5 | 30 | 30 | 30 | -0.45 (-1.48%) | 60,231 |
| 10 Nov 2015 | USD | 30.5 | 30.74 | 30.08 | 30.45 | 30.45 | -0.21 (-0.68%) | 85,601 |
| 9 Nov 2015 | USD | 30.49 | 31.1 | 30.38 | 30.66 | 30.66 | +0.3 (+0.99%) | 174,356 |
| 6 Nov 2015 | USD | 29.24 | 30.6 | 29.09 | 30.36 | 30.36 | +0.82 (+2.78%) | 148,250 |
| 5 Nov 2015 | USD | 28.31 | 29.54 | 28.02 | 29.54 | 29.54 | +1.44 (+5.12%) | 135,159 |
| 4 Nov 2015 | USD | 28.31 | 28.6 | 27.8 | 28.1 | 28.1 | -0.15 (-0.53%) | 245,825 |
| 3 Nov 2015 | USD | 28.5 | 28.6 | 27.93 | 28.25 | 28.25 | -0.25 (-0.88%) | 123,057 |
| 2 Nov 2015 | USD | 29.35 | 29.43 | 28.08 | 28.5 | 28.5 | -0.93 (-3.16%) | 176,120 |
| 30 Oct 2015 | USD | 29.55 | 30.07 | 28.285 | 29.43 | 29.43 | -0.09 (-0.30%) | 189,062 |
| 29 Oct 2015 | USD | 30.01 | 30.29 | 29.45 | 29.52 | 29.52 | -0.6 (-1.99%) | 428,298 |
