| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | USD | 17.2 | 17.48 | 17.2 | 17.37 | 17.37 | +0.27 (+1.58%) | 3,556,405 |
| 25 Jan 2016 | USD | 17.69 | 17.81 | 17.02 | 17.1 | 17.1 | -0.68 (-3.82%) | 4,858,086 |
| 22 Jan 2016 | USD | 17.77 | 17.87 | 17.61 | 17.78 | 17.78 | +0.35 (+2.01%) | 6,390,707 |
| 21 Jan 2016 | USD | 16.95 | 17.605 | 16.9 | 17.43 | 17.43 | +0.53 (+3.14%) | 9,740,448 |
| 20 Jan 2016 | USD | 17.27 | 17.44 | 16.38 | 16.9 | 16.9 | -0.6 (-3.43%) | 8,473,264 |
| 19 Jan 2016 | USD | 17.43 | 17.53 | 17.32 | 17.5 | 17.5 | +0.2 (+1.16%) | 4,797,966 |
| 18 Jan 2016 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 17.29 | 17.425 | 17.01 | 17.3 | 17.3 | -0.33 (-1.87%) | 6,491,897 |
| 14 Jan 2016 | USD | 17.11 | 17.71 | 16.94 | 17.63 | 17.63 | +0.56 (+3.28%) | 6,195,383 |
| 13 Jan 2016 | USD | 17.32 | 17.51 | 17.03 | 17.07 | 17.07 | -0.23 (-1.33%) | 7,041,758 |
| 12 Jan 2016 | USD | 17.64 | 17.69 | 17.13 | 17.3 | 17.3 | -0.3 (-1.70%) | 5,609,505 |
| 11 Jan 2016 | USD | 17.71 | 17.8801 | 17.44 | 17.6 | 17.6 | -0.21 (-1.18%) | 6,814,037 |
| 8 Jan 2016 | USD | 17.94 | 18.24 | 17.765 | 17.81 | 17.81 | -0.04 (-0.22%) | 4,660,273 |
| 7 Jan 2016 | USD | 17.98 | 18.11 | 17.78 | 17.85 | 17.85 | -0.36 (-1.98%) | 3,701,361 |
| 6 Jan 2016 | USD | 18.28 | 18.45 | 18.1 | 18.21 | 18.21 | -0.23 (-1.25%) | 4,372,791 |
| 5 Jan 2016 | USD | 18.31 | 18.49 | 18.04 | 18.44 | 18.44 | +0.17 (+0.93%) | 4,854,688 |
| 4 Jan 2016 | USD | 18.26 | 18.29 | 17.95 | 18.27 | 18.27 | -0.09 (-0.49%) | 5,118,121 |
| 1 Jan 2016 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 18.29 | 18.48 | 18.06 | 18.36 | 18.36 | +0.06 (+0.33%) | 4,090,480 |
| 30 Dec 2015 | USD | 18.4 | 18.48 | 18.215 | 18.3 | 18.3 | -0.16 (-0.87%) | 3,638,824 |
| 29 Dec 2015 | USD | 18.33 | 18.48 | 18.235 | 18.46 | 18.46 | +0.28 (+1.54%) | 4,442,504 |
| 28 Dec 2015 | USD | 18.04 | 18.21 | 17.9 | 18.18 | 18.18 | +0.07 (+0.39%) | 4,482,859 |
| 25 Dec 2015 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 18.05 | 18.22 | 17.98 | 18.11 | 18.11 | +0.06 (+0.33%) | 3,405,345 |
| 23 Dec 2015 | USD | 17.68 | 18.14 | 17.675 | 18.05 | 18.05 | +0.46 (+2.62%) | 8,383,985 |
| 22 Dec 2015 | USD | 17.55 | 17.71 | 17.26 | 17.59 | 17.59 | +0.06 (+0.34%) | 9,144,409 |
| 21 Dec 2015 | USD | 17.46 | 17.54 | 17.26 | 17.53 | 17.53 | +0.1 (+0.57%) | 4,986,863 |
| 18 Dec 2015 | USD | 17.73 | 17.81 | 17.41 | 17.43 | 17.43 | -0.41 (-2.30%) | 8,626,940 |
| 17 Dec 2015 | USD | 17.63 | 17.89 | 17.44 | 17.84 | 17.84 | +0.24 (+1.36%) | 10,916,910 |
| 16 Dec 2015 | USD | 16.95 | 17.63 | 16.93 | 17.6 | 17.6 | +0.71 (+4.20%) | 7,606,257 |
