| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 17.32 | 18.83 | 17.02 | 17.76 | 17.76 | +0.41 (+2.36%) | 112,920 |
| 15 Dec 2015 | USD | 17.22 | 17.46 | 16.86 | 17.35 | 17.35 | +0.24 (+1.40%) | 134,081 |
| 14 Dec 2015 | USD | 17.59 | 17.74 | 16.67 | 17.11 | 17.11 | -0.48 (-2.73%) | 216,499 |
| 11 Dec 2015 | USD | 17.73 | 17.94 | 17.3 | 17.59 | 17.59 | -0.47 (-2.60%) | 87,896 |
| 10 Dec 2015 | USD | 18.02 | 18.23 | 17.7425 | 18.06 | 18.06 | +0.01 (+0.06%) | 96,540 |
| 9 Dec 2015 | USD | 18.16 | 18.35 | 17.74 | 18.05 | 18.05 | -0.14 (-0.77%) | 111,814 |
| 8 Dec 2015 | USD | 17.98 | 18.3 | 17.73 | 18.19 | 18.19 | +0.09 (+0.50%) | 103,764 |
| 7 Dec 2015 | USD | 18.71 | 18.71 | 17.995 | 18.1 | 18.1 | -0.61 (-3.26%) | 135,155 |
| 4 Dec 2015 | USD | 18.05 | 18.93 | 17.84 | 18.71 | 18.71 | +0.75 (+4.18%) | 155,766 |
| 3 Dec 2015 | USD | 18.66 | 19.14 | 17.93 | 17.96 | 17.96 | -0.72 (-3.85%) | 149,377 |
| 2 Dec 2015 | USD | 18.87 | 19.17 | 18.47 | 18.68 | 18.68 | -0.25 (-1.32%) | 170,288 |
| 1 Dec 2015 | USD | 19.74 | 19.83 | 18.93 | 18.93 | 18.93 | -0.65 (-3.32%) | 114,788 |
| 30 Nov 2015 | USD | 19.5 | 19.92 | 19.2 | 19.58 | 19.58 | +0.08 (+0.41%) | 344,721 |
| 27 Nov 2015 | USD | 19.48 | 19.9 | 19.39 | 19.5 | 19.5 | +0.03 (+0.15%) | 49,075 |
| 26 Nov 2015 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.31 | 19.84 | 19.26 | 19.47 | 19.47 | +0.19 (+0.99%) | 62,234 |
| 24 Nov 2015 | USD | 18.97 | 19.47 | 18.97 | 19.28 | 19.28 | +0.18 (+0.94%) | 249,613 |
| 23 Nov 2015 | USD | 19.22 | 19.41 | 18.86 | 19.1 | 19.1 | -0.06 (-0.31%) | 216,694 |
| 20 Nov 2015 | USD | 19.54 | 19.81 | 19.1 | 19.16 | 19.16 | -0.28 (-1.44%) | 145,069 |
| 19 Nov 2015 | USD | 19.86 | 19.99 | 19.37 | 19.44 | 19.44 | -0.36 (-1.82%) | 93,424 |
| 18 Nov 2015 | USD | 19.74 | 19.92 | 19.48 | 19.8 | 19.8 | +0.25 (+1.28%) | 134,352 |
| 17 Nov 2015 | USD | 19.81 | 19.81 | 19.3 | 19.55 | 19.55 | -0.19 (-0.96%) | 113,566 |
| 16 Nov 2015 | USD | 19.4 | 19.808 | 19.015 | 19.74 | 19.74 | +0.22 (+1.13%) | 212,107 |
| 13 Nov 2015 | USD | 19.34 | 19.69 | 19 | 19.52 | 19.52 | +0.05 (+0.26%) | 206,491 |
| 12 Nov 2015 | USD | 19.62 | 19.85 | 19.1158 | 19.47 | 19.47 | -0.16 (-0.82%) | 179,621 |
| 11 Nov 2015 | USD | 19.45 | 19.93 | 19.16 | 19.63 | 19.63 | +0.17 (+0.87%) | 175,838 |
| 10 Nov 2015 | USD | 18.35 | 19.88 | 18.275 | 19.46 | 19.46 | +1.18 (+6.46%) | 692,591 |
| 9 Nov 2015 | USD | 18 | 18.559 | 17.98 | 18.28 | 18.28 | +0.19 (+1.05%) | 567,950 |
| 6 Nov 2015 | USD | 18.02 | 18.2 | 17.7301 | 18.09 | 18.09 | +0.09 (+0.50%) | 275,946 |
| 5 Nov 2015 | USD | 18 | 18.602 | 17.7888 | 18 | 18 | 0.0 (0.0%) | 495,988 |
