| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | USD | 16.61 | 16.96 | 16.585 | 16.89 | 16.89 | +0.35 (+2.12%) | 4,937,976 |
| 14 Dec 2015 | USD | 16.67 | 16.84 | 16.3 | 16.54 | 16.54 | -0.15 (-0.90%) | 5,570,543 |
| 11 Dec 2015 | USD | 16.14 | 17.47 | 16.05 | 16.69 | 16.69 | +0.55 (+3.41%) | 20,470,260 |
| 10 Dec 2015 | USD | 16.41 | 16.53 | 16.07 | 16.14 | 16.14 | -0.27 (-1.65%) | 5,313,143 |
| 9 Dec 2015 | USD | 16.33 | 16.635 | 16.26 | 16.41 | 16.41 | +0.07 (+0.43%) | 2,873,115 |
| 8 Dec 2015 | USD | 16.29 | 16.38 | 16.145 | 16.34 | 16.34 | -0.07 (-0.43%) | 3,236,811 |
| 7 Dec 2015 | USD | 16.46 | 16.5 | 16.21 | 16.41 | 16.41 | -0.1 (-0.61%) | 3,844,811 |
| 4 Dec 2015 | USD | 16.48 | 16.63 | 16.37 | 16.51 | 16.51 | +0.06 (+0.36%) | 4,627,570 |
| 3 Dec 2015 | USD | 16.52 | 16.63 | 16.35 | 16.45 | 16.45 | -0.15 (-0.90%) | 4,726,911 |
| 2 Dec 2015 | USD | 16.94 | 17 | 16.57 | 16.6 | 16.6 | -0.39 (-2.30%) | 5,754,946 |
| 1 Dec 2015 | USD | 17.01 | 17.15 | 16.84 | 16.99 | 16.99 | +0.04 (+0.24%) | 4,259,454 |
| 30 Nov 2015 | USD | 17.01 | 17.09 | 16.94 | 16.95 | 16.95 | -0.05 (-0.29%) | 4,070,038 |
| 27 Nov 2015 | USD | 17.07 | 17.16 | 17 | 17 | 17 | -0.08 (-0.47%) | 1,181,394 |
| 26 Nov 2015 | USD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 17.06 | 17.145 | 16.92 | 17.08 | 17.08 | +0.02 (+0.12%) | 3,043,805 |
| 24 Nov 2015 | USD | 16.98 | 17.1 | 16.85 | 17.06 | 17.06 | +0.06 (+0.35%) | 4,706,981 |
| 23 Nov 2015 | USD | 17.1 | 17.22 | 16.96 | 17 | 17 | -0.09 (-0.53%) | 4,644,468 |
| 20 Nov 2015 | USD | 17.17 | 17.315 | 16.99 | 17.09 | 17.09 | -0.01 (-0.06%) | 3,251,800 |
| 19 Nov 2015 | USD | 17.16 | 17.29 | 17.05 | 17.1 | 17.1 | -0.06 (-0.35%) | 2,665,898 |
| 18 Nov 2015 | USD | 17.03 | 17.18 | 16.87 | 17.16 | 17.16 | +0.09 (+0.53%) | 3,038,365 |
| 17 Nov 2015 | USD | 17.21 | 17.32 | 17.01 | 17.07 | 17.07 | -0.16 (-0.93%) | 3,483,709 |
| 16 Nov 2015 | USD | 16.93 | 17.24 | 16.88 | 17.23 | 17.23 | +0.27 (+1.59%) | 3,017,334 |
| 13 Nov 2015 | USD | 16.9 | 17.044 | 16.865 | 16.96 | 16.96 | +0.05 (+0.30%) | 3,838,160 |
| 12 Nov 2015 | USD | 17.21 | 17.38 | 16.9 | 16.91 | 16.91 | -0.42 (-2.42%) | 3,381,925 |
| 11 Nov 2015 | USD | 17.17 | 17.39 | 17.005 | 17.33 | 17.33 | +0.2 (+1.17%) | 5,129,823 |
| 10 Nov 2015 | USD | 17.25 | 17.43 | 17.08 | 17.13 | 17.13 | -0.37 (-2.11%) | 3,397,824 |
| 9 Nov 2015 | USD | 17.43 | 17.57 | 17.27 | 17.5 | 17.5 | +0.04 (+0.23%) | 6,192,456 |
| 6 Nov 2015 | USD | 18.46 | 18.73 | 17.26 | 17.46 | 17.46 | -1.05 (-5.67%) | 10,387,300 |
| 5 Nov 2015 | USD | 18.76 | 18.9 | 18.47 | 18.51 | 18.51 | -0.17 (-0.91%) | 5,799,770 |
| 4 Nov 2015 | USD | 18.72 | 18.81 | 18.59 | 18.68 | 18.68 | -0.05 (-0.27%) | 4,442,620 |
