| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | USD | 17.75 | 17.86 | 17.55 | 17.65 | 17.65 | -0.03 (-0.17%) | 166,119 |
| 2 Dec 2015 | USD | 17.85 | 17.9 | 17.6 | 17.68 | 17.68 | -0.14 (-0.79%) | 205,590 |
| 1 Dec 2015 | USD | 17.84 | 17.9 | 17.75 | 17.82 | 17.82 | +0.11 (+0.62%) | 348,631 |
| 30 Nov 2015 | USD | 17.84 | 17.87 | 17.68 | 17.71 | 17.71 | -0.045 (-0.25%) | 99,662 |
| 27 Nov 2015 | USD | 17.76 | 17.82 | 17.71 | 17.755 | 17.755 | -0.055 (-0.31%) | 51,777 |
| 26 Nov 2015 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 17.67 | 17.86 | 17.66 | 17.81 | 17.81 | +0.46 (+2.65%) | 207,380 |
| 24 Nov 2015 | USD | 17.18 | 17.38 | 17.15 | 17.35 | 17.35 | +0.09 (+0.52%) | 392,401 |
| 23 Nov 2015 | USD | 17.415 | 17.43 | 17.23 | 17.26 | 17.26 | +0.05 (+0.29%) | 137,600 |
| 20 Nov 2015 | USD | 17.31 | 17.34 | 17.21 | 17.21 | 17.21 | -0.09 (-0.52%) | 712,837 |
| 19 Nov 2015 | USD | 17.285 | 17.35 | 17.253 | 17.3 | 17.3 | +0.09 (+0.52%) | 148,103 |
| 18 Nov 2015 | USD | 17.15 | 17.23 | 17.06 | 17.21 | 17.21 | +0.16 (+0.94%) | 340,089 |
| 17 Nov 2015 | USD | 17.07 | 17.15 | 16.99 | 17.05 | 17.05 | -0.05 (-0.29%) | 179,899 |
| 16 Nov 2015 | USD | 16.94 | 17.1 | 16.91 | 17.1 | 17.1 | +0.19 (+1.12%) | 524,138 |
| 13 Nov 2015 | USD | 16.89 | 16.99 | 16.85 | 16.91 | 16.91 | -0.27 (-1.57%) | 752,948 |
| 12 Nov 2015 | USD | 17.11 | 17.2285 | 17.08 | 17.18 | 17.18 | -0.08 (-0.46%) | 231,125 |
| 11 Nov 2015 | USD | 17.175 | 17.31 | 17.14 | 17.26 | 17.26 | +0.24 (+1.41%) | 193,561 |
| 10 Nov 2015 | USD | 16.86 | 17.02 | 16.85 | 17.02 | 17.02 | +0.09 (+0.53%) | 417,217 |
| 9 Nov 2015 | USD | 17 | 17 | 16.84 | 16.93 | 16.93 | -0.01 (-0.06%) | 448,350 |
| 6 Nov 2015 | USD | 16.91 | 16.96 | 16.84 | 16.94 | 16.94 | -0.43 (-2.48%) | 850,329 |
| 5 Nov 2015 | USD | 17.41 | 17.46 | 17.25 | 17.37 | 17.37 | +0.13 (+0.75%) | 279,343 |
| 4 Nov 2015 | USD | 17.425 | 17.4939 | 17.16 | 17.24 | 17.24 | -0.33 (-1.88%) | 1,282,492 |
| 3 Nov 2015 | USD | 17.59 | 17.61 | 17.53 | 17.57 | 17.57 | -0.145 (-0.82%) | 534,726 |
| 2 Nov 2015 | USD | 17.67 | 17.73 | 17.6 | 17.715 | 17.715 | +0.165 (+0.94%) | 146,852 |
| 30 Oct 2015 | USD | 17.45 | 17.62 | 17.45 | 17.55 | 17.55 | +0.18 (+1.04%) | 122,170 |
| 29 Oct 2015 | USD | 17.36 | 17.43 | 17.25 | 17.37 | 17.37 | -0.09 (-0.52%) | 423,144 |
| 28 Oct 2015 | USD | 17.5 | 17.59 | 17.27 | 17.46 | 17.46 | +0.085 (+0.49%) | 201,909 |
| 27 Oct 2015 | USD | 17.44 | 17.47 | 17.31 | 17.375 | 17.375 | -0.055 (-0.32%) | 749,089 |
| 26 Oct 2015 | USD | 17.425 | 17.44 | 17.31 | 17.43 | 17.43 | +0.11 (+0.64%) | 200,361 |
| 23 Oct 2015 | USD | 17.26 | 17.33 | 17.19 | 17.32 | 17.32 | +0.17 (+0.99%) | 586,050 |
