| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | USD | 32.32 | 33.65 | 31.15 | 32.79 | 32.79 | +0.9 (+2.82%) | 244,845 |
| 18 Dec 2015 | USD | 32.33 | 32.72 | 31.635 | 31.89 | 31.89 | -0.62 (-1.91%) | 816,761 |
| 17 Dec 2015 | USD | 32.8 | 33.86 | 32.09 | 32.51 | 32.51 | -0.29 (-0.88%) | 96,714 |
| 16 Dec 2015 | USD | 32.65 | 33.06 | 31.925 | 32.8 | 32.8 | +0.37 (+1.14%) | 172,557 |
| 15 Dec 2015 | USD | 32 | 33.39 | 31.95 | 32.43 | 32.43 | +0.49 (+1.53%) | 182,278 |
| 14 Dec 2015 | USD | 32.92 | 33.38 | 30.9 | 31.94 | 31.94 | -1.01 (-3.07%) | 180,816 |
| 11 Dec 2015 | USD | 32.6 | 33.6 | 32.3409 | 32.95 | 32.95 | -0.31 (-0.93%) | 151,190 |
| 10 Dec 2015 | USD | 36.36 | 36.36 | 32.86 | 33.26 | 33.26 | -2.98 (-8.22%) | 157,506 |
| 9 Dec 2015 | USD | 36.77 | 37.83 | 36 | 36.24 | 36.24 | -0.65 (-1.76%) | 180,583 |
| 8 Dec 2015 | USD | 35.92 | 37.58 | 35.66 | 36.89 | 36.89 | +0.62 (+1.71%) | 144,508 |
| 7 Dec 2015 | USD | 36.39 | 36.736 | 34.69 | 36.27 | 36.27 | +0.03 (+0.08%) | 120,894 |
| 4 Dec 2015 | USD | 35.86 | 37.03 | 34.24 | 36.24 | 36.24 | +0.62 (+1.74%) | 190,096 |
| 3 Dec 2015 | USD | 38.21 | 38.35 | 35.44 | 35.62 | 35.62 | -2.11 (-5.59%) | 121,109 |
| 2 Dec 2015 | USD | 36.39 | 38.07 | 36.37 | 37.73 | 37.73 | +1.25 (+3.43%) | 146,616 |
| 1 Dec 2015 | USD | 38.36 | 38.36 | 35.735 | 36.48 | 36.48 | -1.55 (-4.08%) | 91,769 |
| 30 Nov 2015 | USD | 38.47 | 38.98 | 36.99 | 38.03 | 38.03 | -0.42 (-1.09%) | 140,796 |
| 27 Nov 2015 | USD | 38.16 | 39.16 | 38.16 | 38.45 | 38.45 | +0.45 (+1.18%) | 96,705 |
| 26 Nov 2015 | USD | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 37.81 | 38.92 | 37 | 38 | 38 | +0.44 (+1.17%) | 281,811 |
| 24 Nov 2015 | USD | 38.36 | 38.64 | 36.95 | 37.56 | 37.56 | -1.18 (-3.05%) | 135,181 |
| 23 Nov 2015 | USD | 36.8 | 38.9 | 36.8 | 38.74 | 38.74 | +1.29 (+3.44%) | 99,920 |
| 20 Nov 2015 | USD | 38.75 | 38.826 | 37.06 | 37.45 | 37.45 | -1.05 (-2.73%) | 124,386 |
| 19 Nov 2015 | USD | 39.5 | 39.5 | 37.9 | 38.5 | 38.5 | -0.87 (-2.21%) | 150,142 |
| 18 Nov 2015 | USD | 39.67 | 39.67 | 37.36 | 39.37 | 39.37 | +0.02 (+0.05%) | 127,075 |
| 17 Nov 2015 | USD | 39.92 | 40.33 | 38.65 | 39.35 | 39.35 | -0.34 (-0.86%) | 149,898 |
| 16 Nov 2015 | USD | 41.09 | 41.19 | 37.1 | 39.69 | 39.69 | -1.41 (-3.43%) | 263,202 |
| 13 Nov 2015 | USD | 40.67 | 42.6999 | 40.59 | 41.1 | 41.1 | +0.19 (+0.46%) | 163,619 |
| 12 Nov 2015 | USD | 41.48 | 43.2 | 40.715 | 40.91 | 40.91 | -0.95 (-2.27%) | 255,486 |
| 11 Nov 2015 | USD | 42.63 | 42.84 | 41.32 | 41.86 | 41.86 | -0.52 (-1.23%) | 143,680 |
| 10 Nov 2015 | USD | 39.6 | 42.46 | 39.1334 | 42.38 | 42.38 | +2.68 (+6.75%) | 182,275 |
