| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 15.45 | 15.77 | 15.4 | 15.67 | 15.67 | -0.02 (-0.13%) | 1,212,695 |
| 15 Dec 2015 | USD | 15 | 15.8126 | 14.7799 | 15.69 | 15.69 | +0.52 (+3.43%) | 773,655 |
| 14 Dec 2015 | USD | 15.66 | 16 | 14.92 | 15.17 | 15.17 | -0.51 (-3.25%) | 1,426,324 |
| 11 Dec 2015 | USD | 16.34 | 16.35 | 15.53 | 15.68 | 15.68 | -0.83 (-5.03%) | 2,382,224 |
| 10 Dec 2015 | USD | 16.5 | 17.11 | 16.5 | 16.51 | 16.51 | -0.03 (-0.18%) | 676,915 |
| 9 Dec 2015 | USD | 16.52 | 17.23 | 16.5 | 16.54 | 16.54 | -0.06 (-0.36%) | 770,147 |
| 8 Dec 2015 | USD | 16.79 | 17.06 | 16.51 | 16.6 | 16.6 | -0.57 (-3.32%) | 2,526,491 |
| 7 Dec 2015 | USD | 17.17 | 17.44 | 16.82 | 17.17 | 17.17 | -0.16 (-0.92%) | 1,406,434 |
| 4 Dec 2015 | USD | 17.56 | 17.6185 | 17.13 | 17.33 | 17.33 | -0.15 (-0.86%) | 1,077,895 |
| 3 Dec 2015 | USD | 17.53 | 17.76 | 17.38 | 17.48 | 17.48 | -0.05 (-0.29%) | 623,632 |
| 2 Dec 2015 | USD | 17.74 | 17.92 | 17.4689 | 17.53 | 17.53 | -0.33 (-1.85%) | 1,198,643 |
| 1 Dec 2015 | USD | 18.04 | 18.15 | 17.69 | 17.86 | 17.86 | -0.17 (-0.94%) | 571,850 |
| 30 Nov 2015 | USD | 17.95 | 18.4 | 17.95 | 18.03 | 18.03 | -0.01 (-0.06%) | 1,069,306 |
| 27 Nov 2015 | USD | 18.07 | 18.09 | 17.94 | 18.04 | 18.04 | +0.01 (+0.06%) | 192,225 |
| 26 Nov 2015 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 18.24 | 18.3 | 17.91 | 18.03 | 18.03 | -0.03 (-0.17%) | 836,678 |
| 24 Nov 2015 | USD | 18.04 | 18.16 | 17.84 | 18.06 | 18.06 | +0.14 (+0.78%) | 609,430 |
| 23 Nov 2015 | USD | 17.53 | 18.07 | 17.5 | 17.92 | 17.92 | +0.45 (+2.58%) | 662,690 |
| 20 Nov 2015 | USD | 17.27 | 17.56 | 17.2601 | 17.47 | 17.47 | +0.14 (+0.81%) | 676,666 |
| 19 Nov 2015 | USD | 17.38 | 17.4492 | 17.12 | 17.33 | 17.33 | +0.075 (+0.43%) | 617,442 |
| 18 Nov 2015 | USD | 17.13 | 17.44 | 17.05 | 17.255 | 17.255 | +0.085 (+0.50%) | 1,209,790 |
| 17 Nov 2015 | USD | 17.35 | 17.498 | 17.09 | 17.17 | 17.17 | -0.18 (-1.04%) | 1,090,895 |
| 16 Nov 2015 | USD | 17.53 | 18.17 | 17.1 | 17.35 | 17.35 | -0.22 (-1.25%) | 954,734 |
| 13 Nov 2015 | USD | 17.6 | 17.67 | 17.41 | 17.57 | 17.57 | -0.17 (-0.96%) | 874,414 |
| 12 Nov 2015 | USD | 18.5 | 18.51 | 17.65 | 17.74 | 17.74 | -0.7 (-3.80%) | 1,269,838 |
| 11 Nov 2015 | USD | 18.66 | 18.93 | 18.35 | 18.44 | 18.44 | -0.17 (-0.91%) | 1,109,140 |
| 10 Nov 2015 | USD | 19.24 | 19.24 | 18.42 | 18.61 | 18.61 | -0.36 (-1.90%) | 1,002,356 |
| 9 Nov 2015 | USD | 19.74 | 19.809 | 18.85 | 18.97 | 18.97 | -0.65 (-3.31%) | 906,014 |
| 6 Nov 2015 | USD | 20.09 | 20.09 | 19.35 | 19.62 | 19.62 | -0.42 (-2.10%) | 627,967 |
| 5 Nov 2015 | USD | 20.6 | 20.65 | 19.93 | 20.04 | 20.04 | -0.51 (-2.48%) | 550,362 |
