| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | USD | 18.35 | 18.68 | 18.28 | 18.59 | 18.59 | +0.2 (+1.09%) | 93,459 |
| 3 Dec 2015 | USD | 18.46 | 18.5 | 18.29 | 18.39 | 18.39 | -0.075 (-0.41%) | 243,771 |
| 2 Dec 2015 | USD | 18.38 | 18.6 | 18.3201 | 18.465 | 18.465 | -0.045 (-0.24%) | 135,352 |
| 1 Dec 2015 | USD | 18.28 | 18.53 | 18.28 | 18.51 | 18.51 | +0.24 (+1.31%) | 127,069 |
| 30 Nov 2015 | USD | 18.16 | 18.46 | 18.16 | 18.27 | 18.27 | -0.03 (-0.16%) | 146,808 |
| 27 Nov 2015 | USD | 18.3 | 18.46 | 18.15 | 18.3 | 18.3 | +0.02 (+0.11%) | 42,854 |
| 26 Nov 2015 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 18.18 | 18.3 | 18.1 | 18.28 | 18.28 | +0.19 (+1.05%) | 125,476 |
| 24 Nov 2015 | USD | 18.11 | 18.21 | 17.9428 | 18.09 | 18.09 | +0.08 (+0.44%) | 162,380 |
| 23 Nov 2015 | USD | 18.04 | 18.26 | 18 | 18.01 | 18.01 | -0.14 (-0.77%) | 176,554 |
| 20 Nov 2015 | USD | 18 | 18.297 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 124,002 |
| 19 Nov 2015 | USD | 18.28 | 18.28 | 17.94 | 18 | 18 | -0.28 (-1.53%) | 160,844 |
| 18 Nov 2015 | USD | 18.34 | 18.34 | 18.14 | 18.28 | 18.28 | 0.0 (0.0%) | 165,477 |
| 17 Nov 2015 | USD | 18.6 | 18.6 | 18.26 | 18.28 | 18.28 | -0.19 (-1.03%) | 112,225 |
| 16 Nov 2015 | USD | 18.46 | 18.47 | 18.2 | 18.47 | 18.47 | +0.21 (+1.15%) | 126,569 |
| 13 Nov 2015 | USD | 18.07 | 18.33 | 18.07 | 18.26 | 18.26 | +0.03 (+0.16%) | 49,427 |
| 12 Nov 2015 | USD | 18.48 | 18.5099 | 18.23 | 18.23 | 18.23 | -0.25 (-1.35%) | 75,851 |
| 11 Nov 2015 | USD | 18.42 | 18.7 | 18.41 | 18.48 | 18.48 | -0.01 (-0.05%) | 79,633 |
| 10 Nov 2015 | USD | 18.61 | 18.8943 | 18.4 | 18.49 | 18.49 | -0.29 (-1.54%) | 171,753 |
| 9 Nov 2015 | USD | 19.04 | 19.19 | 18.78 | 18.78 | 18.78 | -0.22 (-1.16%) | 341,314 |
| 6 Nov 2015 | USD | 19.24 | 19.32 | 18.98 | 19 | 19 | -0.4 (-2.06%) | 86,034 |
| 5 Nov 2015 | USD | 19.5 | 19.71 | 19.38 | 19.4 | 19.4 | -0.13 (-0.67%) | 133,486 |
| 4 Nov 2015 | USD | 19.58 | 19.67 | 19.3501 | 19.5301 | 19.5301 | +0.09 (+0.46%) | 121,029 |
| 3 Nov 2015 | USD | 19.55 | 19.55 | 19.33 | 19.44 | 19.44 | +0.07 (+0.36%) | 129,826 |
| 2 Nov 2015 | USD | 19.4 | 19.5 | 19.27 | 19.37 | 19.37 | +0.13 (+0.68%) | 81,423 |
| 30 Oct 2015 | USD | 19.5 | 19.5 | 19.18 | 19.24 | 19.24 | -0.03 (-0.16%) | 107,884 |
| 29 Oct 2015 | USD | 19.27 | 19.49 | 18.86 | 19.27 | 19.27 | -0.1 (-0.52%) | 117,390 |
| 28 Oct 2015 | USD | 19.21 | 19.37 | 19.0063 | 19.37 | 19.37 | +0.11 (+0.57%) | 104,971 |
| 27 Oct 2015 | USD | 19.06 | 19.26 | 18.83 | 19.26 | 19.26 | +0.29 (+1.53%) | 126,159 |
| 26 Oct 2015 | USD | 19.48 | 19.48 | 18.87 | 18.97 | 18.97 | -0.28 (-1.45%) | 165,731 |
