| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2016 | USD | 15.81 | 16.035 | 14.78 | 14.8 | 14.8 | -1 (-6.33%) | 1,254,099 |
| 4 Feb 2016 | USD | 15.99 | 16.1 | 15.39 | 15.8 | 15.8 | -0.12 (-0.75%) | 1,309,313 |
| 3 Feb 2016 | USD | 17.12 | 17.12 | 15.52 | 15.92 | 15.92 | -1.06 (-6.24%) | 2,091,491 |
| 2 Feb 2016 | USD | 17.59 | 17.59 | 16.66 | 16.98 | 16.98 | -0.63 (-3.58%) | 1,177,674 |
| 1 Feb 2016 | USD | 17.1 | 17.7 | 16.88 | 17.61 | 17.61 | +0.45 (+2.62%) | 2,122,553 |
| 29 Jan 2016 | USD | 18.25 | 18.38 | 15.93 | 17.16 | 17.16 | -0.96 (-5.30%) | 3,897,936 |
| 28 Jan 2016 | USD | 18.14 | 19.33 | 17.715 | 18.12 | 18.12 | +0.05 (+0.28%) | 2,022,508 |
| 27 Jan 2016 | USD | 18 | 18.692 | 17.86 | 18.07 | 18.07 | +0.01 (+0.06%) | 1,547,335 |
| 26 Jan 2016 | USD | 17.7 | 18.08 | 17.59 | 18.06 | 18.06 | +0.38 (+2.15%) | 1,153,924 |
| 25 Jan 2016 | USD | 17.66 | 18.02 | 17.51 | 17.68 | 17.68 | -0.11 (-0.62%) | 1,163,321 |
| 22 Jan 2016 | USD | 17.97 | 18.3 | 17.54 | 17.79 | 17.79 | +0.17 (+0.96%) | 1,079,499 |
| 21 Jan 2016 | USD | 17.69 | 18.09 | 17.24 | 17.62 | 17.62 | -0.08 (-0.45%) | 1,439,476 |
| 20 Jan 2016 | USD | 17 | 17.79 | 16.36 | 17.7 | 17.7 | +0.31 (+1.78%) | 1,470,480 |
| 19 Jan 2016 | USD | 17.67 | 17.97 | 17.2 | 17.39 | 17.39 | -0.11 (-0.63%) | 1,025,177 |
| 18 Jan 2016 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 17.07 | 17.51 | 17 | 17.5 | 17.5 | -0.2 (-1.13%) | 940,360 |
| 14 Jan 2016 | USD | 17.41 | 17.85 | 16.89 | 17.7 | 17.7 | +0.36 (+2.08%) | 1,187,074 |
| 13 Jan 2016 | USD | 17.98 | 18.23 | 17.02 | 17.34 | 17.34 | -0.61 (-3.40%) | 1,101,674 |
| 12 Jan 2016 | USD | 18.15 | 18.39 | 17.31 | 17.95 | 17.95 | +0.06 (+0.34%) | 924,981 |
| 11 Jan 2016 | USD | 18.26 | 18.45 | 17.64 | 17.89 | 17.89 | -0.33 (-1.81%) | 1,230,799 |
| 8 Jan 2016 | USD | 18.88 | 19.78 | 18.04 | 18.22 | 18.22 | -0.57 (-3.03%) | 1,162,556 |
| 7 Jan 2016 | USD | 19.8 | 19.8 | 18.65 | 18.79 | 18.79 | -1.41 (-6.98%) | 880,222 |
| 6 Jan 2016 | USD | 20.04 | 20.53 | 19.7964 | 20.2 | 20.2 | -0.16 (-0.79%) | 716,571 |
| 5 Jan 2016 | USD | 20.75 | 20.75 | 20.12 | 20.36 | 20.36 | -0.2 (-0.97%) | 706,049 |
| 4 Jan 2016 | USD | 20.66 | 20.82 | 20.25 | 20.56 | 20.56 | -0.49 (-2.33%) | 938,902 |
| 1 Jan 2016 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 21.03 | 21.39 | 20.8 | 21.05 | 21.05 | -0.16 (-0.75%) | 1,059,201 |
| 30 Dec 2015 | USD | 21.25 | 21.84 | 21.07 | 21.21 | 21.21 | -0.05 (-0.24%) | 612,722 |
| 29 Dec 2015 | USD | 21.68 | 21.68 | 21.02 | 21.26 | 21.26 | -0.3 (-1.39%) | 739,994 |
| 28 Dec 2015 | USD | 21.03 | 21.75 | 20.9332 | 21.56 | 21.56 | +0.36 (+1.70%) | 936,444 |
