| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 33.56 | 34.08 | 33.47 | 34 | 34 | +0.58 (+1.74%) | 181,778 |
| 15 Dec 2015 | USD | 33.62 | 34.1 | 33.28 | 33.42 | 33.42 | +0.01 (+0.03%) | 273,555 |
| 14 Dec 2015 | USD | 33.99 | 34.39 | 33.2801 | 33.41 | 33.41 | -0.59 (-1.74%) | 379,834 |
| 11 Dec 2015 | USD | 34.41 | 34.66 | 33.59 | 34 | 34 | -0.66 (-1.90%) | 476,844 |
| 10 Dec 2015 | USD | 34.48 | 34.96 | 33.73 | 34.66 | 34.66 | +0.29 (+0.84%) | 412,725 |
| 9 Dec 2015 | USD | 34.71 | 35 | 34.12 | 34.37 | 34.37 | -0.54 (-1.55%) | 149,235 |
| 8 Dec 2015 | USD | 34.49 | 34.94 | 34.47 | 34.91 | 34.91 | +0.16 (+0.46%) | 131,653 |
| 7 Dec 2015 | USD | 34.82 | 34.86 | 34.12 | 34.75 | 34.75 | -0.07 (-0.20%) | 253,026 |
| 4 Dec 2015 | USD | 34.19 | 34.91 | 33.88 | 34.82 | 34.82 | +0.81 (+2.38%) | 225,179 |
| 3 Dec 2015 | USD | 34.8 | 34.8 | 33.54 | 34.01 | 34.01 | -0.71 (-2.04%) | 223,365 |
| 2 Dec 2015 | USD | 34.71 | 34.85 | 34.4101 | 34.72 | 34.72 | +0.09 (+0.26%) | 205,778 |
| 1 Dec 2015 | USD | 34.55 | 34.78 | 34.07 | 34.63 | 34.63 | +0.27 (+0.79%) | 226,950 |
| 30 Nov 2015 | USD | 34.87 | 34.99 | 34.02 | 34.36 | 34.36 | -0.43 (-1.24%) | 230,712 |
| 27 Nov 2015 | USD | 34.76 | 35 | 34.7 | 34.79 | 34.79 | -0.05 (-0.14%) | 60,858 |
| 26 Nov 2015 | USD | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 34.62 | 35.02 | 34.37 | 34.84 | 34.84 | +0.31 (+0.90%) | 92,226 |
| 24 Nov 2015 | USD | 34.55 | 34.805 | 34.07 | 34.53 | 34.53 | -0.24 (-0.69%) | 139,857 |
| 23 Nov 2015 | USD | 34.29 | 35.005 | 33.95 | 34.77 | 34.77 | +0.58 (+1.70%) | 275,782 |
| 20 Nov 2015 | USD | 34.02 | 34.46 | 33.81 | 34.19 | 34.19 | +0.34 (+1.00%) | 397,503 |
| 19 Nov 2015 | USD | 34.42 | 34.42 | 33.42 | 33.85 | 33.85 | -0.41 (-1.20%) | 412,545 |
| 18 Nov 2015 | USD | 34.06 | 34.45 | 33.75 | 34.26 | 34.26 | +0.28 (+0.82%) | 527,517 |
| 17 Nov 2015 | USD | 34.43 | 34.62 | 33.6401 | 33.98 | 33.98 | -0.18 (-0.53%) | 227,632 |
| 16 Nov 2015 | USD | 34.12 | 34.51 | 33.7468 | 34.16 | 34.16 | -0.1 (-0.29%) | 263,951 |
| 13 Nov 2015 | USD | 34.18 | 34.53 | 33.9 | 34.26 | 34.26 | +0.06 (+0.18%) | 272,757 |
| 12 Nov 2015 | USD | 34.92 | 35.21 | 34.15 | 34.2 | 34.2 | -0.81 (-2.31%) | 522,253 |
| 11 Nov 2015 | USD | 35.26 | 35.6 | 34.55 | 35.01 | 35.01 | -0.72 (-2.02%) | 2,569,703 |
| 10 Nov 2015 | USD | 36.31 | 36.39 | 33.74 | 35.73 | 35.73 | +0.05 (+0.14%) | 512,191 |
| 9 Nov 2015 | USD | 35.23 | 36.08 | 34.98 | 35.68 | 35.68 | +0.33 (+0.93%) | 829,819 |
| 6 Nov 2015 | USD | 34.8 | 35.47 | 34.47 | 35.35 | 35.35 | +0.5 (+1.43%) | 293,261 |
| 5 Nov 2015 | USD | 34.93 | 35.66 | 34.29 | 34.85 | 34.85 | -0.14 (-0.40%) | 413,449 |
