| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | USD | 20.2857 | 21.0465 | 20.177 | 20.424 | 19.6092 | +0.079 (+0.39%) | 944,093 |
| 9 Dec 2015 | USD | 21.3133 | 21.4022 | 19.683 | 20.345 | 19.5334 | -0.881 (-4.32%) | 1,352,772 |
| 9 Dec 2015 |
|
|||||||
| 8 Dec 2015 | USD | 21.6116 | 21.894 | 21.2125 | 21.4754 | 20.4145 | -0.409 (-1.87%) | 451,092 |
| 7 Dec 2015 | USD | 22.4489 | 22.5462 | 21.5922 | 21.8842 | 20.8031 | -0.565 (-2.52%) | 587,863 |
| 4 Dec 2015 | USD | 22.0984 | 22.4781 | 21.855 | 22.4489 | 21.34 | +0.36 (+1.63%) | 448,615 |
| 3 Dec 2015 | USD | 22.9064 | 23.2179 | 21.8745 | 22.0887 | 20.9975 | -0.72 (-3.16%) | 1,069,635 |
| 2 Dec 2015 | USD | 22.3418 | 23.0719 | 22.3126 | 22.809 | 21.6823 | +0.458 (+2.05%) | 611,501 |
| 1 Dec 2015 | USD | 22.2931 | 22.5559 | 21.4364 | 22.3515 | 21.2474 | +0.185 (+0.83%) | 827,993 |
| 30 Nov 2015 | USD | 22.332 | 22.7993 | 21.9816 | 22.1665 | 21.0715 | -0.107 (-0.48%) | 1,002,221 |
| 27 Nov 2015 | USD | 22.2639 | 22.332 | 22.0205 | 22.2736 | 21.1733 | +0.078 (+0.35%) | 174,832 |
| 26 Nov 2015 | USD | 22.1957 | 22.1957 | 22.1957 | 22.1957 | 21.0993 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 22.0497 | 22.3515 | 21.8453 | 22.1957 | 21.0993 | +0.146 (+0.66%) | 846,661 |
| 24 Nov 2015 | USD | 22.3028 | 22.5657 | 21.9426 | 22.0497 | 20.9605 | -0.467 (-2.08%) | 857,117 |
| 23 Nov 2015 | USD | 22.0205 | 22.9356 | 22.0205 | 22.517 | 21.4047 | +0.438 (+1.98%) | 581,579 |
| 20 Nov 2015 | USD | 22.5754 | 23.1303 | 22.0205 | 22.0789 | 20.9882 | -0.311 (-1.39%) | 738,462 |
| 19 Nov 2015 | USD | 23.0135 | 23.2763 | 22.3515 | 22.3904 | 21.2843 | -0.535 (-2.34%) | 634,910 |
| 18 Nov 2015 | USD | 22.9064 | 23.1595 | 22.517 | 22.9259 | 21.7934 | +0.029 (+0.13%) | 884,797 |
| 17 Nov 2015 | USD | 23.325 | 23.5684 | 22.7409 | 22.8967 | 21.7656 | -0.409 (-1.75%) | 439,942 |
| 16 Nov 2015 | USD | 23.3153 | 23.7436 | 22.8772 | 23.3055 | 22.1542 | -0.039 (-0.17%) | 522,501 |
| 13 Nov 2015 | USD | 22.3028 | 23.7631 | 22.0205 | 23.3445 | 22.1913 | +1.051 (+4.72%) | 866,522 |
| 12 Nov 2015 | USD | 22.7409 | 23.2179 | 22.2152 | 22.2931 | 21.1918 | -0.847 (-3.66%) | 361,106 |
| 11 Nov 2015 | USD | 22.7604 | 23.3445 | 22.5949 | 23.14 | 21.9969 | +0.496 (+2.19%) | 269,877 |
| 10 Nov 2015 | USD | 22.9259 | 23.2179 | 22.2931 | 22.6436 | 21.525 | -0.341 (-1.48%) | 468,294 |
| 9 Nov 2015 | USD | 23.8507 | 23.8507 | 22.2249 | 22.9843 | 21.8489 | -0.944 (-3.95%) | 601,918 |
| 6 Nov 2015 | USD | 22.848 | 24.3082 | 22.7896 | 23.9286 | 22.7466 | +0.974 (+4.24%) | 1,571,877 |
| 5 Nov 2015 | USD | 21.4364 | 23.3347 | 21.3293 | 22.9551 | 21.8211 | +1.528 (+7.13%) | 1,013,808 |
| 4 Nov 2015 | USD | 20.6381 | 21.7577 | 20.3461 | 21.4267 | 20.3682 | +0.759 (+3.67%) | 965,865 |
| 3 Nov 2015 | USD | 20.9789 | 21.5143 | 19.8496 | 20.6674 | 19.6465 | -0.107 (-0.52%) | 1,494,143 |
| 2 Nov 2015 | USD | 20.5311 | 20.8815 | 20.2487 | 20.7744 | 19.7482 | +0.273 (+1.33%) | 595,742 |
| 30 Oct 2015 | USD | 19.8593 | 20.6187 | 19.6841 | 20.5019 | 19.4891 | +0.604 (+3.03%) | 545,646 |
