| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | USD | 31.96 | 32 | 31.23 | 31.44 | 31.44 | -0.55 (-1.72%) | 223,257 |
| 26 Jan 2016 | USD | 32.13 | 32.26 | 31.3 | 31.99 | 31.99 | +0.08 (+0.25%) | 246,999 |
| 25 Jan 2016 | USD | 31.91 | 32.36 | 31.73 | 31.91 | 31.91 | -0.16 (-0.50%) | 297,115 |
| 22 Jan 2016 | USD | 32 | 32.16 | 31.65 | 32.07 | 32.07 | +0.37 (+1.17%) | 304,317 |
| 21 Jan 2016 | USD | 32.32 | 32.75 | 31.55 | 31.7 | 31.7 | -0.48 (-1.49%) | 248,791 |
| 20 Jan 2016 | USD | 32.02 | 32.48 | 31.16 | 32.18 | 32.18 | -0.35 (-1.08%) | 357,614 |
| 19 Jan 2016 | USD | 32.95 | 33.18 | 32.07 | 32.53 | 32.53 | -0.04 (-0.12%) | 278,325 |
| 18 Jan 2016 | USD | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 32.11 | 32.67 | 31.33 | 32.57 | 32.57 | -0.03 (-0.09%) | 347,357 |
| 14 Jan 2016 | USD | 32.02 | 32.68 | 31.52 | 32.6 | 32.6 | +0.72 (+2.26%) | 423,040 |
| 13 Jan 2016 | USD | 32.95 | 33.1465 | 31.12 | 31.88 | 31.88 | -0.99 (-3.01%) | 406,612 |
| 12 Jan 2016 | USD | 33.03 | 33.63 | 32.29 | 32.87 | 32.87 | +0.19 (+0.58%) | 321,708 |
| 11 Jan 2016 | USD | 34.27 | 37 | 32.51 | 32.68 | 32.68 | -1.5 (-4.39%) | 618,044 |
| 8 Jan 2016 | USD | 34.37 | 34.64 | 33.97 | 34.18 | 34.18 | +0.07 (+0.21%) | 372,977 |
| 7 Jan 2016 | USD | 35.28 | 35.59 | 34 | 34.11 | 34.11 | -1.59 (-4.45%) | 386,530 |
| 6 Jan 2016 | USD | 35.38 | 36.1 | 35.12 | 35.7 | 35.7 | -0.01 (-0.03%) | 2,289,948 |
| 5 Jan 2016 | USD | 35.39 | 36.66 | 35.32 | 35.71 | 35.71 | +0.49 (+1.39%) | 757,898 |
| 4 Jan 2016 | USD | 34.82 | 35.32 | 34.28 | 35.22 | 35.22 | -0.05 (-0.14%) | 590,688 |
| 1 Jan 2016 | USD | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 35.26 | 35.48 | 34.89 | 35.27 | 35.27 | -0.06 (-0.17%) | 250,644 |
| 30 Dec 2015 | USD | 35.05 | 35.48 | 34.76 | 35.33 | 35.33 | +0.21 (+0.60%) | 234,164 |
| 29 Dec 2015 | USD | 34.99 | 35.2 | 34.69 | 35.12 | 35.12 | +0.25 (+0.72%) | 180,118 |
| 28 Dec 2015 | USD | 34.6 | 34.92 | 34.52 | 34.87 | 34.87 | +0.07 (+0.20%) | 155,553 |
| 25 Dec 2015 | USD | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 34.74 | 34.87 | 34.51 | 34.8 | 34.8 | +0.01 (+0.03%) | 54,965 |
| 23 Dec 2015 | USD | 34.33 | 34.9 | 34.33 | 34.79 | 34.79 | +0.54 (+1.58%) | 126,721 |
| 22 Dec 2015 | USD | 34 | 34.5 | 33.31 | 34.25 | 34.25 | +0.43 (+1.27%) | 247,114 |
| 21 Dec 2015 | USD | 34.11 | 34.16 | 33.59 | 33.82 | 33.82 | -0.03 (-0.09%) | 268,448 |
| 18 Dec 2015 | USD | 34.34 | 34.34 | 33.61 | 33.85 | 33.85 | -0.57 (-1.66%) | 531,426 |
| 17 Dec 2015 | USD | 34.19 | 34.57 | 33.94 | 34.42 | 34.42 | +0.42 (+1.24%) | 224,866 |
