| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | USD | 15.4 | 16 | 15.39 | 15.45 | 15.45 | +0.18 (+1.18%) | 1,034,509 |
| 9 Dec 2015 | USD | 15.44 | 15.69 | 14.97 | 15.27 | 15.27 | -0.21 (-1.36%) | 1,250,030 |
| 8 Dec 2015 | USD | 15.27 | 15.62 | 15.07 | 15.48 | 15.48 | -0.22 (-1.40%) | 1,263,964 |
| 7 Dec 2015 | USD | 15.83 | 15.9868 | 15.65 | 15.7 | 15.7 | -0.15 (-0.95%) | 933,063 |
| 4 Dec 2015 | USD | 15.69 | 15.95 | 15.68 | 15.85 | 15.85 | +0.18 (+1.15%) | 951,217 |
| 3 Dec 2015 | USD | 15.95 | 16.06 | 15.55 | 15.67 | 15.67 | -0.38 (-2.37%) | 1,854,901 |
| 2 Dec 2015 | USD | 16.13 | 16.39 | 15.99 | 16.05 | 16.05 | -0.08 (-0.50%) | 1,086,930 |
| 1 Dec 2015 | USD | 16.62 | 16.7 | 16.09 | 16.13 | 16.13 | -0.2 (-1.22%) | 1,182,993 |
| 30 Nov 2015 | USD | 16.35 | 16.4 | 16.2 | 16.33 | 16.33 | -0.01 (-0.06%) | 995,069 |
| 27 Nov 2015 | USD | 16.4 | 16.63 | 16.2 | 16.34 | 16.34 | +0.05 (+0.31%) | 346,379 |
| 26 Nov 2015 | USD | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 16.42 | 16.52 | 16.18 | 16.29 | 16.29 | -0.09 (-0.55%) | 1,412,285 |
| 24 Nov 2015 | USD | 16.44 | 16.66 | 16.2 | 16.38 | 16.38 | -0.1 (-0.61%) | 1,105,950 |
| 23 Nov 2015 | USD | 16.74 | 16.94 | 16.36 | 16.48 | 16.48 | -0.09 (-0.54%) | 650,228 |
| 20 Nov 2015 | USD | 17 | 17.04 | 16.54 | 16.57 | 16.57 | -0.43 (-2.53%) | 713,455 |
| 19 Nov 2015 | USD | 16.85 | 17.22 | 16.75 | 17 | 17 | +0.17 (+1.01%) | 688,354 |
| 18 Nov 2015 | USD | 16.32 | 17.06 | 16.1 | 16.83 | 16.83 | +0.19 (+1.14%) | 1,053,050 |
| 17 Nov 2015 | USD | 17.74 | 17.79 | 16.545 | 16.64 | 16.64 | -1.02 (-5.78%) | 1,442,061 |
| 16 Nov 2015 | USD | 17.6 | 17.95 | 17.55 | 17.66 | 17.66 | -0.1 (-0.56%) | 518,666 |
| 13 Nov 2015 | USD | 17.98 | 17.98 | 17.56 | 17.76 | 17.76 | -0.16 (-0.89%) | 576,309 |
| 12 Nov 2015 | USD | 18.08 | 18.15 | 17.85 | 17.92 | 17.92 | -0.31 (-1.70%) | 697,687 |
| 11 Nov 2015 | USD | 17.99 | 18.26 | 17.84 | 18.23 | 18.23 | +0.24 (+1.33%) | 1,024,274 |
| 10 Nov 2015 | USD | 18.2 | 18.43 | 17.81 | 17.99 | 17.99 | -0.15 (-0.83%) | 589,543 |
| 9 Nov 2015 | USD | 18.45 | 18.49 | 18.1 | 18.14 | 18.14 | -0.34 (-1.84%) | 507,604 |
| 6 Nov 2015 | USD | 18.5 | 18.58 | 18.3201 | 18.48 | 18.48 | -0.06 (-0.32%) | 607,659 |
| 5 Nov 2015 | USD | 19.02 | 19.02 | 18.15 | 18.54 | 18.54 | -0.43 (-2.27%) | 1,408,985 |
| 4 Nov 2015 | USD | 18.96 | 19.18 | 18.795 | 18.97 | 18.97 | +0.01 (+0.05%) | 1,055,070 |
| 3 Nov 2015 | USD | 18.82 | 19.16 | 18.67 | 18.96 | 18.96 | +0.16 (+0.85%) | 951,677 |
| 2 Nov 2015 | USD | 18.44 | 18.86 | 18.36 | 18.8 | 18.8 | +0.53 (+2.90%) | 1,213,512 |
| 30 Oct 2015 | USD | 18.41 | 18.5 | 18.06 | 18.27 | 18.27 | -0.12 (-0.65%) | 700,269 |
