| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 26.28 | 26.28 | 24.42 | 24.81 | 2.481 | -1.67 (-6.31%) | 938,318 |
| 8 Dec 2015 | USD | 26.4 | 26.79 | 26.04 | 26.48 | 2.648 | -0.4 (-1.49%) | 473,164 |
| 7 Dec 2015 | USD | 26.63 | 27.15 | 26.54 | 26.88 | 2.688 | -0.24 (-0.88%) | 616,249 |
| 4 Dec 2015 | USD | 26.85 | 27.4 | 26.54 | 27.12 | 2.712 | +0.29 (+1.08%) | 629,295 |
| 3 Dec 2015 | USD | 26.5 | 26.88 | 26.13 | 26.83 | 2.683 | +0.42 (+1.59%) | 613,697 |
| 2 Dec 2015 | USD | 26.32 | 26.57 | 25.8 | 26.41 | 2.641 | +0.13 (+0.49%) | 385,499 |
| 1 Dec 2015 | USD | 26.18 | 26.7 | 26.18 | 26.28 | 2.628 | -0.06 (-0.23%) | 432,979 |
| 30 Nov 2015 | USD | 26.9 | 26.96 | 26.22 | 26.34 | 2.634 | -0.37 (-1.39%) | 509,768 |
| 27 Nov 2015 | USD | 26.8 | 26.98 | 26.3 | 26.71 | 2.671 | +0.27 (+1.02%) | 314,146 |
| 26 Nov 2015 | USD | 26.44 | 26.44 | 26.44 | 26.44 | 2.644 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 27.25 | 27.6783 | 26.26 | 26.44 | 2.644 | -0.51 (-1.89%) | 934,456 |
| 24 Nov 2015 | USD | 28.46 | 28.46 | 26.81 | 26.95 | 2.695 | -1.92 (-6.65%) | 1,192,620 |
| 23 Nov 2015 | USD | 28.15 | 29 | 27.861 | 28.87 | 2.887 | +0.64 (+2.27%) | 386,303 |
| 20 Nov 2015 | USD | 29.5 | 29.6 | 27.72 | 28.23 | 2.823 | -1.22 (-4.14%) | 884,176 |
| 19 Nov 2015 | USD | 28 | 29.72 | 27.84 | 29.45 | 2.945 | +1.45 (+5.18%) | 1,233,833 |
| 18 Nov 2015 | USD | 26.87 | 28 | 26.5 | 28 | 2.8 | +1.61 (+6.10%) | 1,907,376 |
| 17 Nov 2015 | USD | 26.5 | 27 | 25.53 | 26.39 | 2.639 | -0.96 (-3.51%) | 2,604,099 |
| 16 Nov 2015 | USD | 28.26 | 28.63 | 26.38 | 27.35 | 2.735 | -0.98 (-3.46%) | 729,157 |
| 13 Nov 2015 | USD | 28.93 | 30 | 28.17 | 28.33 | 2.833 | -0.53 (-1.84%) | 368,757 |
| 12 Nov 2015 | USD | 28 | 29.8899 | 27.5801 | 28.86 | 2.886 | +0.68 (+2.41%) | 540,812 |
| 11 Nov 2015 | USD | 28.83 | 29 | 27.7 | 28.18 | 2.818 | -0.41 (-1.43%) | 310,769 |
| 10 Nov 2015 | USD | 30.1 | 30.45 | 28.2 | 28.59 | 2.859 | -1.64 (-5.43%) | 344,501 |
| 9 Nov 2015 | USD | 31.63 | 31.64 | 29.74 | 30.23 | 3.023 | -1.31 (-4.15%) | 299,243 |
| 6 Nov 2015 | USD | 31.6 | 32.41 | 31.49 | 31.54 | 3.154 | -0.08 (-0.25%) | 402,329 |
| 5 Nov 2015 | USD | 32.51 | 33.54 | 31.35 | 31.62 | 3.162 | -0.13 (-0.41%) | 564,479 |
| 4 Nov 2015 | USD | 33.73 | 33.93 | 29.63 | 31.75 | 3.175 | +0.31 (+0.99%) | 963,676 |
| 3 Nov 2015 | USD | 31.05 | 31.75 | 29.64 | 31.44 | 3.144 | +0.48 (+1.55%) | 554,161 |
| 2 Nov 2015 | USD | 32.36 | 33.62 | 30.91 | 30.96 | 3.096 | -1.26 (-3.91%) | 302,004 |
| 30 Oct 2015 | USD | 31.49 | 32.49 | 31.0001 | 32.22 | 3.222 | +0.63 (+1.99%) | 260,746 |
| 29 Oct 2015 | USD | 30.82 | 32.02 | 30.11 | 31.59 | 3.159 | +0.47 (+1.51%) | 171,509 |
