| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 19.8 | 20.27 | 19.63 | 20.2 | 13.4667 | +0.48 (+2.43%) | 74,282 |
| 15 Dec 2015 | USD | 20.08 | 20.32 | 19.58 | 19.72 | 13.1467 | -0.18 (-0.90%) | 102,143 |
| 14 Dec 2015 | USD | 20 | 20.04 | 19.48 | 19.9 | 13.2667 | -0.13 (-0.65%) | 91,847 |
| 11 Dec 2015 | USD | 20.16 | 20.61 | 19.91 | 20.03 | 13.3533 | -0.51 (-2.48%) | 120,787 |
| 10 Dec 2015 | USD | 20.41 | 20.76 | 20.09 | 20.54 | 13.6933 | -0.03 (-0.15%) | 41,600 |
| 9 Dec 2015 | USD | 20.59 | 21.18 | 20.1301 | 20.57 | 13.7133 | +0.07 (+0.34%) | 77,714 |
| 8 Dec 2015 | USD | 20.9 | 21.77 | 20.26 | 20.5 | 13.6667 | -0.73 (-3.44%) | 122,183 |
| 7 Dec 2015 | USD | 21.32 | 21.4 | 20.39 | 21.23 | 14.1533 | -0.31 (-1.44%) | 66,861 |
| 4 Dec 2015 | USD | 21.18 | 21.66 | 19.49 | 21.54 | 14.36 | +0.27 (+1.27%) | 194,003 |
| 3 Dec 2015 | USD | 22.82 | 22.82 | 21.2 | 21.27 | 14.18 | -1.34 (-5.93%) | 195,582 |
| 2 Dec 2015 | USD | 22.76 | 23.61 | 21.91 | 22.61 | 15.0733 | -0.3 (-1.31%) | 41,625 |
| 1 Dec 2015 | USD | 23.96 | 24.1364 | 22.59 | 22.91 | 15.2733 | -0.97 (-4.06%) | 183,312 |
| 30 Nov 2015 | USD | 23.2 | 24.19 | 23.09 | 23.88 | 15.92 | +0.71 (+3.06%) | 63,188 |
| 27 Nov 2015 | USD | 23.3 | 23.3 | 22.74 | 23.17 | 15.4467 | +0.04 (+0.17%) | 19,433 |
| 26 Nov 2015 | USD | 23.13 | 23.13 | 23.13 | 23.13 | 15.42 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 22.8 | 23.21 | 22.38 | 23.13 | 15.42 | +0.22 (+0.96%) | 39,440 |
| 24 Nov 2015 | USD | 21.28 | 23.02 | 21.28 | 22.91 | 15.2733 | +1.61 (+7.56%) | 67,890 |
| 23 Nov 2015 | USD | 20.82 | 21.47 | 20.64 | 21.3 | 14.2 | +0.57 (+2.75%) | 47,822 |
| 20 Nov 2015 | USD | 20.59 | 20.91 | 20.47 | 20.73 | 13.82 | +0.23 (+1.12%) | 67,645 |
| 19 Nov 2015 | USD | 20.9 | 20.9 | 20.03 | 20.5 | 13.6667 | -0.4 (-1.91%) | 67,838 |
| 18 Nov 2015 | USD | 20.25 | 20.96 | 20.2 | 20.9 | 13.9333 | +0.77 (+3.83%) | 43,171 |
| 17 Nov 2015 | USD | 20.28 | 20.82 | 19.75 | 20.13 | 13.42 | -0.17 (-0.84%) | 109,874 |
| 16 Nov 2015 | USD | 19.98 | 20.47 | 19.24 | 20.3 | 13.5333 | +0.25 (+1.25%) | 64,664 |
| 13 Nov 2015 | USD | 20.22 | 20.5 | 19.8 | 20.05 | 13.3667 | -0.34 (-1.67%) | 133,069 |
| 12 Nov 2015 | USD | 20.33 | 20.75 | 19.84 | 20.39 | 13.5933 | -0.2 (-0.97%) | 214,054 |
| 11 Nov 2015 | USD | 20.92 | 21 | 20.15 | 20.59 | 13.7267 | -0.27 (-1.29%) | 117,585 |
| 10 Nov 2015 | USD | 20.75 | 21.23 | 20.3 | 20.86 | 13.9067 | -0.03 (-0.14%) | 113,633 |
| 9 Nov 2015 | USD | 20.52 | 21.01 | 20.4 | 20.89 | 13.9267 | +0.37 (+1.80%) | 169,596 |
| 6 Nov 2015 | USD | 19.7 | 20.74 | 19.13 | 20.52 | 13.68 | +0.92 (+4.69%) | 156,762 |
| 5 Nov 2015 | USD | 19.6 | 20.95 | 19.38 | 19.6 | 13.0667 | +0.115 (+0.59%) | 110,849 |
