| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | USD | 21.48 | 21.48 | 20.81 | 21.01 | 21.01 | -0.35 (-1.64%) | 68,788 |
| 4 Dec 2015 | USD | 21.44 | 21.47 | 21.2738 | 21.36 | 21.36 | +0.03 (+0.14%) | 32,846 |
| 3 Dec 2015 | USD | 21.45 | 21.53 | 21.3 | 21.33 | 21.33 | -0.18 (-0.84%) | 49,175 |
| 2 Dec 2015 | USD | 21.73 | 21.73 | 21.38 | 21.51 | 21.51 | -0.117 (-0.54%) | 55,649 |
| 1 Dec 2015 | USD | 21.5 | 21.76 | 21.47 | 21.6273 | 21.6273 | +0.067 (+0.31%) | 55,333 |
| 30 Nov 2015 | USD | 21.49 | 21.6535 | 21.43 | 21.56 | 21.56 | +0.19 (+0.89%) | 63,802 |
| 27 Nov 2015 | USD | 21.32 | 21.49 | 21.32 | 21.37 | 21.37 | +0.03 (+0.14%) | 51,366 |
| 26 Nov 2015 | USD | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 21.11 | 21.35 | 21.11 | 21.34 | 21.34 | +0.387 (+1.84%) | 55,897 |
| 24 Nov 2015 | USD | 21.2 | 21.2 | 20.92 | 20.9535 | 20.9535 | -0.006 (-0.03%) | 14,340 |
| 23 Nov 2015 | USD | 20.91 | 21.1 | 20.85 | 20.96 | 20.96 | +0.11 (+0.53%) | 40,657 |
| 20 Nov 2015 | USD | 20.93 | 21.02 | 20.41 | 20.85 | 20.85 | -0.011 (-0.05%) | 98,611 |
| 19 Nov 2015 | USD | 20.91 | 20.94 | 20.8 | 20.8614 | 20.8614 | +0.051 (+0.25%) | 44,862 |
| 18 Nov 2015 | USD | 20.78 | 21 | 20.721 | 20.81 | 20.81 | -0.01 (-0.05%) | 42,247 |
| 17 Nov 2015 | USD | 20.78 | 21 | 20.76 | 20.8199 | 20.8199 | -0.01 (-0.05%) | 70,359 |
| 16 Nov 2015 | USD | 20.68 | 20.86 | 20.6 | 20.83 | 20.83 | +0.21 (+1.02%) | 55,097 |
| 13 Nov 2015 | USD | 20.55 | 20.6499 | 20.5 | 20.62 | 20.62 | +0.08 (+0.39%) | 18,892 |
| 12 Nov 2015 | USD | 20.5999 | 20.66 | 20.5201 | 20.54 | 20.54 | -0.117 (-0.57%) | 6,941 |
| 11 Nov 2015 | USD | 20.56 | 20.8 | 19.9666 | 20.6568 | 20.6568 | -0.063 (-0.31%) | 34,237 |
| 10 Nov 2015 | USD | 20.749 | 20.81 | 20.62 | 20.72 | 20.72 | -0.03 (-0.14%) | 30,721 |
| 9 Nov 2015 | USD | 20.82 | 20.84 | 20.7101 | 20.75 | 20.75 | -0.14 (-0.67%) | 15,890 |
| 6 Nov 2015 | USD | 20.64 | 20.89 | 20.61 | 20.8899 | 20.8899 | +0.33 (+1.60%) | 13,298 |
| 5 Nov 2015 | USD | 20.34 | 20.5909 | 20.34 | 20.56 | 20.56 | +0.11 (+0.54%) | 13,673 |
| 4 Nov 2015 | USD | 20.52 | 20.52 | 20.3884 | 20.45 | 20.45 | +0.11 (+0.54%) | 23,675 |
| 3 Nov 2015 | USD | 20.3 | 20.4 | 20.2312 | 20.3401 | 20.3401 | +0.1 (+0.49%) | 26,027 |
| 2 Nov 2015 | USD | 20.01 | 20.2463 | 19.98 | 20.24 | 20.24 | +0.15 (+0.75%) | 11,168 |
| 30 Oct 2015 | USD | 20.04 | 20.12 | 20.002 | 20.09 | 20.09 | -0.077 (-0.38%) | 10,432 |
| 29 Oct 2015 | USD | 20.12 | 20.2 | 20.07 | 20.167 | 20.167 | +0.127 (+0.63%) | 5,371 |
| 28 Oct 2015 | USD | 19.922 | 20.0444 | 19.8868 | 20.04 | 20.04 | +0.062 (+0.31%) | 5,929 |
| 27 Oct 2015 | USD | 19.9182 | 19.989 | 19.9182 | 19.978 | 19.978 | -0.252 (-1.25%) | 1,622 |
