| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | USD | 33.63 | 33.786 | 33.41 | 33.44 | 33.44 | -0.48 (-1.42%) | 19,678 |
| 10 Dec 2015 | USD | 34.09 | 34.1291 | 33.92 | 33.92 | 33.92 | -0.18 (-0.53%) | 19,591 |
| 9 Dec 2015 | USD | 34.38 | 34.48 | 34 | 34.0999 | 34.0999 | -0.32 (-0.93%) | 34,290 |
| 8 Dec 2015 | USD | 34.5 | 34.6 | 34.38 | 34.42 | 34.42 | -0.24 (-0.69%) | 16,880 |
| 7 Dec 2015 | USD | 35.03 | 35.03 | 34.5417 | 34.66 | 34.66 | -0.34 (-0.97%) | 23,216 |
| 4 Dec 2015 | USD | 34.6701 | 35.13 | 34.6701 | 35 | 35 | +0.4 (+1.16%) | 25,611 |
| 3 Dec 2015 | USD | 35.2199 | 35.2199 | 34.535 | 34.6 | 34.6 | -0.51 (-1.45%) | 18,625 |
| 2 Dec 2015 | USD | 35.56 | 35.56 | 35.11 | 35.11 | 35.11 | -0.43 (-1.21%) | 32,841 |
| 1 Dec 2015 | USD | 35.41 | 35.54 | 35.26 | 35.5399 | 35.5399 | +0.3 (+0.85%) | 30,203 |
| 30 Nov 2015 | USD | 35.38 | 36.415 | 35.24 | 35.24 | 35.24 | -0.06 (-0.17%) | 14,438 |
| 27 Nov 2015 | USD | 35.06 | 35.39 | 35.06 | 35.2999 | 35.2999 | +0.18 (+0.51%) | 13,127 |
| 26 Nov 2015 | USD | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 35.06 | 35.14 | 34.9804 | 35.12 | 35.12 | +0.081 (+0.23%) | 30,515 |
| 24 Nov 2015 | USD | 34.88 | 35.0393 | 34.61 | 35.0393 | 35.0393 | +0.089 (+0.26%) | 23,216 |
| 23 Nov 2015 | USD | 34.93 | 35.022 | 34.838 | 34.95 | 34.95 | +0.06 (+0.17%) | 17,005 |
| 20 Nov 2015 | USD | 34.74 | 34.9399 | 34.702 | 34.89 | 34.89 | +0.41 (+1.19%) | 12,756 |
| 19 Nov 2015 | USD | 34.4 | 34.54 | 34.36 | 34.48 | 34.48 | +0.02 (+0.06%) | 25,608 |
| 18 Nov 2015 | USD | 34.02 | 34.4899 | 34.0153 | 34.46 | 34.46 | +0.4 (+1.17%) | 19,732 |
| 17 Nov 2015 | USD | 34.22 | 34.32 | 34.01 | 34.06 | 34.06 | -0.05 (-0.15%) | 16,815 |
| 16 Nov 2015 | USD | 33.66 | 34.11 | 33.66 | 34.11 | 34.11 | +0.41 (+1.22%) | 16,073 |
| 13 Nov 2015 | USD | 33.84 | 34.0599 | 33.7 | 33.7 | 33.7 | -0.31 (-0.91%) | 82,750 |
| 12 Nov 2015 | USD | 34.4 | 34.4 | 34.01 | 34.01 | 34.01 | -0.52 (-1.51%) | 13,675 |
| 11 Nov 2015 | USD | 34.6 | 34.676 | 34.5031 | 34.53 | 34.53 | -0.04 (-0.12%) | 24,810 |
| 10 Nov 2015 | USD | 34.26 | 34.57 | 34.26 | 34.57 | 34.57 | +0.19 (+0.55%) | 22,483 |
| 9 Nov 2015 | USD | 34.75 | 34.75 | 34.1601 | 34.38 | 34.38 | -0.36 (-1.04%) | 35,392 |
| 6 Nov 2015 | USD | 34.8 | 34.8 | 34.365 | 34.74 | 34.74 | -0.055 (-0.16%) | 27,247 |
| 5 Nov 2015 | USD | 34.66 | 34.83 | 34.55 | 34.795 | 34.795 | +0.238 (+0.69%) | 17,105 |
| 4 Nov 2015 | USD | 34.76 | 34.76 | 34.54 | 34.5567 | 34.5567 | -0.087 (-0.25%) | 141,607 |
| 3 Nov 2015 | USD | 34.64 | 34.75 | 34.49 | 34.6433 | 34.6433 | -0.027 (-0.08%) | 28,579 |
| 2 Nov 2015 | USD | 34.26 | 34.72 | 34.17 | 34.67 | 34.67 | +0.37 (+1.08%) | 58,137 |
