| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | USD | 22.68 | 23.46 | 22.68 | 23.39 | 23.39 | -0.09 (-0.38%) | 373,059 |
| 3 Dec 2015 | USD | 23.71 | 23.8207 | 23.36 | 23.48 | 23.48 | +0.17 (+0.73%) | 248,024 |
| 2 Dec 2015 | USD | 23.5 | 23.68 | 23.15 | 23.31 | 23.31 | +1.08 (+4.86%) | 461,243 |
| 1 Dec 2015 | USD | 22.35 | 22.35 | 21.95 | 22.23 | 22.23 | +0.08 (+0.36%) | 225,745 |
| 30 Nov 2015 | USD | 21.47 | 22.18 | 21.44 | 22.15 | 22.15 | +0.9 (+4.24%) | 339,766 |
| 27 Nov 2015 | USD | 21.61 | 21.6699 | 21.21 | 21.25 | 21.25 | -3.46 (-14.00%) | 545,211 |
| 26 Nov 2015 | USD | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 24.76 | 24.8 | 24.55 | 24.71 | 24.71 | +0.46 (+1.90%) | 231,773 |
| 24 Nov 2015 | USD | 23.99 | 24.29 | 23.8766 | 24.25 | 24.25 | +0.08 (+0.33%) | 187,028 |
| 23 Nov 2015 | USD | 24.24 | 24.25 | 23.97 | 24.17 | 24.17 | -0.56 (-2.26%) | 250,486 |
| 20 Nov 2015 | USD | 24.91 | 25 | 24.7 | 24.7301 | 24.7301 | -0.06 (-0.24%) | 219,360 |
| 19 Nov 2015 | USD | 24.75 | 24.9 | 24.58 | 24.79 | 24.79 | +0.68 (+2.82%) | 324,631 |
| 18 Nov 2015 | USD | 23.81 | 24.256 | 23.64 | 24.11 | 24.11 | -0.14 (-0.58%) | 284,625 |
| 17 Nov 2015 | USD | 24.13 | 24.43 | 24.07 | 24.25 | 24.25 | -0.54 (-2.18%) | 323,474 |
| 16 Nov 2015 | USD | 24.1 | 24.8 | 24.0401 | 24.79 | 24.79 | +2.23 (+9.88%) | 522,360 |
| 13 Nov 2015 | USD | 23.35 | 23.35 | 22.4 | 22.56 | 22.56 | -1.63 (-6.74%) | 442,194 |
| 12 Nov 2015 | USD | 24.72 | 24.79 | 24.14 | 24.19 | 24.19 | -1.06 (-4.20%) | 349,918 |
| 11 Nov 2015 | USD | 25.46 | 25.6499 | 25.2 | 25.25 | 25.25 | +0.2 (+0.80%) | 234,545 |
| 10 Nov 2015 | USD | 24.94 | 25.2 | 24.85 | 25.05 | 25.05 | +0.36 (+1.46%) | 254,383 |
| 9 Nov 2015 | USD | 25.13 | 25.24 | 24.5 | 24.69 | 24.69 | -0.16 (-0.64%) | 568,406 |
| 6 Nov 2015 | USD | 24.19 | 24.92 | 24.06 | 24.85 | 24.85 | +1.2 (+5.07%) | 536,194 |
| 5 Nov 2015 | USD | 23.69 | 23.9 | 23.53 | 23.65 | 23.65 | +0.8 (+3.50%) | 863,423 |
| 4 Nov 2015 | USD | 23.12 | 23.29 | 22.74 | 22.85 | 22.85 | +1.84 (+8.76%) | 776,392 |
| 3 Nov 2015 | USD | 21.06 | 21.2095 | 20.71 | 21.01 | 21.01 | -0.32 (-1.50%) | 236,537 |
| 2 Nov 2015 | USD | 21.19 | 21.3999 | 20.9501 | 21.33 | 21.33 | -0.3 (-1.39%) | 168,089 |
| 30 Oct 2015 | USD | 21.55 | 21.8599 | 21.52 | 21.63 | 21.63 | +0.11 (+0.51%) | 169,725 |
| 29 Oct 2015 | USD | 21.29 | 21.62 | 21.29 | 21.52 | 21.52 | +0.46 (+2.18%) | 361,773 |
| 28 Oct 2015 | USD | 21.43 | 21.5 | 20.8 | 21.06 | 21.06 | -0.96 (-4.36%) | 665,433 |
| 27 Oct 2015 | USD | 22.32 | 22.32 | 21.88 | 22.02 | 22.02 | -0.16 (-0.72%) | 301,410 |
| 26 Oct 2015 | USD | 22.41 | 22.41 | 22.142 | 22.18 | 22.18 | -1.2 (-5.13%) | 370,573 |
