| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | USD | 17.53 | 18.01 | 17.4 | 17.538 | 17.538 | -0.152 (-0.86%) | 12,286,900 |
| 3 Feb 2016 | USD | 17.85 | 17.85 | 16.03 | 17.69 | 17.69 | -0.16 (-0.90%) | 17,506,100 |
| 2 Feb 2016 | USD | 18.03 | 18.07 | 17.75 | 17.85 | 17.85 | -0.47 (-2.57%) | 12,799,600 |
| 1 Feb 2016 | USD | 18.61 | 18.75 | 18.25 | 18.32 | 18.32 | -0.43 (-2.29%) | 12,280,800 |
| 29 Jan 2016 | USD | 18.48 | 19.02 | 18.2619 | 18.75 | 18.75 | +0.29 (+1.57%) | 10,818,700 |
| 28 Jan 2016 | USD | 19 | 19 | 18.14 | 18.46 | 18.46 | -0.21 (-1.12%) | 12,172,600 |
| 27 Jan 2016 | USD | 19.2 | 19.7 | 18.66 | 18.67 | 18.67 | -1.03 (-5.23%) | 15,174,500 |
| 26 Jan 2016 | USD | 18.99 | 19.7 | 18.99 | 19.7 | 19.7 | +0.9 (+4.79%) | 11,816,800 |
| 25 Jan 2016 | USD | 19.59 | 19.86 | 18.8 | 18.8 | 18.8 | -1.21 (-6.05%) | 10,235,200 |
| 22 Jan 2016 | USD | 19.5 | 20.15 | 19.38 | 20.01 | 20.01 | +0.99 (+5.21%) | 9,544,500 |
| 21 Jan 2016 | USD | 18.88 | 19.6765 | 18.76 | 19.02 | 19.02 | +0.01 (+0.05%) | 8,286,400 |
| 20 Jan 2016 | USD | 18.31 | 19.6 | 17.445 | 19.01 | 19.01 | -0.15 (-0.78%) | 16,217,200 |
| 19 Jan 2016 | USD | 19.21 | 19.72 | 18.63 | 19.16 | 19.16 | -0.1 (-0.52%) | 10,187,800 |
| 18 Jan 2016 | USD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 19.28 | 19.65 | 19.05 | 19.26 | 19.26 | -0.83 (-4.13%) | 11,189,400 |
| 14 Jan 2016 | USD | 19.86 | 20.47 | 19.1168 | 20.09 | 20.09 | +0.13 (+0.65%) | 9,118,500 |
| 13 Jan 2016 | USD | 21.6 | 22.55 | 19.65 | 19.96 | 19.96 | -0.52 (-2.54%) | 12,610,000 |
| 12 Jan 2016 | USD | 20.5988 | 20.87 | 20.02 | 20.48 | 20.48 | +0.35 (+1.74%) | 8,550,000 |
| 11 Jan 2016 | USD | 20.75 | 20.882 | 19.29 | 20.13 | 20.13 | -0.46 (-2.23%) | 9,637,600 |
| 8 Jan 2016 | USD | 21.5 | 21.61 | 20.5 | 20.59 | 20.59 | -0.65 (-3.06%) | 8,282,700 |
| 7 Jan 2016 | USD | 22 | 22.11 | 21.23 | 21.24 | 21.24 | -1.26 (-5.60%) | 8,951,400 |
| 6 Jan 2016 | USD | 22.59 | 22.69 | 22.3 | 22.5 | 22.5 | -0.51 (-2.22%) | 9,598,800 |
| 5 Jan 2016 | USD | 22.57 | 23.14 | 22.57 | 23.01 | 23.01 | +0.31 (+1.37%) | 7,863,000 |
| 4 Jan 2016 | USD | 22.29 | 22.76 | 22.26 | 22.7 | 22.7 | -1.06 (-4.46%) | 10,538,700 |
| 1 Jan 2016 | USD | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 23.6 | 24.12 | 23.6 | 23.76 | 23.76 | -0.19 (-0.79%) | 4,865,500 |
| 30 Dec 2015 | USD | 23.71 | 24.18 | 23.6 | 23.95 | 23.95 | +0.1 (+0.42%) | 4,753,700 |
| 29 Dec 2015 | USD | 23.03 | 23.93 | 23.03 | 23.85 | 23.85 | +0.87 (+3.79%) | 4,246,300 |
| 28 Dec 2015 | USD | 22.83 | 22.98 | 22.6401 | 22.98 | 22.98 | +0.09 (+0.39%) | 3,574,500 |
| 25 Dec 2015 | USD | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.0 (0.0%) | 0 |
