| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | USD | 16.79 | 16.945 | 16.79 | 16.9 | 16.9 | +0.11 (+0.66%) | 381,061 |
| 9 Dec 2015 | USD | 16.94 | 17.16 | 16.76 | 16.79 | 16.79 | -0.18 (-1.06%) | 364,388 |
| 8 Dec 2015 | USD | 16.85 | 17.25 | 16.69 | 16.97 | 16.97 | -0.02 (-0.12%) | 436,187 |
| 7 Dec 2015 | USD | 17.26 | 17.35 | 16.95 | 16.99 | 16.99 | -0.53 (-3.03%) | 449,364 |
| 4 Dec 2015 | USD | 17 | 17.66 | 17 | 17.52 | 17.52 | +0.47 (+2.76%) | 503,079 |
| 3 Dec 2015 | USD | 17.16 | 17.26 | 16.98 | 17.05 | 17.05 | -0.05 (-0.29%) | 228,553 |
| 2 Dec 2015 | USD | 17.13 | 17.325 | 17.08 | 17.1 | 17.1 | -0.09 (-0.52%) | 297,030 |
| 1 Dec 2015 | USD | 17.21 | 17.25 | 17.115 | 17.19 | 17.19 | +0.01 (+0.06%) | 215,724 |
| 30 Nov 2015 | USD | 17 | 17.31 | 17 | 17.18 | 17.18 | +0.18 (+1.06%) | 329,111 |
| 27 Nov 2015 | USD | 17.03 | 17.14 | 16.93 | 17 | 17 | -0.1 (-0.58%) | 155,366 |
| 26 Nov 2015 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 16.83 | 17.14 | 16.72 | 17.1 | 17.1 | +0.31 (+1.85%) | 288,787 |
| 24 Nov 2015 | USD | 16.17 | 16.82 | 16.17 | 16.79 | 16.79 | +0.52 (+3.20%) | 361,604 |
| 23 Nov 2015 | USD | 15.88 | 16.47 | 15.87 | 16.27 | 16.27 | +0.39 (+2.46%) | 527,348 |
| 20 Nov 2015 | USD | 16.03 | 16.19 | 15.86 | 15.88 | 15.88 | -0.22 (-1.37%) | 329,134 |
| 19 Nov 2015 | USD | 15.99 | 16.18 | 15.93 | 16.1 | 16.1 | +0.11 (+0.69%) | 304,129 |
| 18 Nov 2015 | USD | 16.18 | 16.28 | 15.96 | 15.99 | 15.99 | -0.19 (-1.17%) | 550,159 |
| 17 Nov 2015 | USD | 16.22 | 16.4 | 16.09 | 16.18 | 16.18 | +0.01 (+0.06%) | 247,828 |
| 16 Nov 2015 | USD | 16.44 | 16.47 | 16.16 | 16.17 | 16.17 | -0.29 (-1.76%) | 294,231 |
| 13 Nov 2015 | USD | 16.4 | 16.57 | 16.3 | 16.46 | 16.46 | -0.08 (-0.48%) | 322,727 |
| 12 Nov 2015 | USD | 16.88 | 17.05 | 16.53 | 16.54 | 16.54 | -0.46 (-2.71%) | 341,709 |
| 11 Nov 2015 | USD | 17.42 | 17.56 | 16.99 | 17 | 17 | -0.41 (-2.35%) | 377,816 |
| 10 Nov 2015 | USD | 17.22 | 17.54 | 17.21 | 17.41 | 17.41 | +0.09 (+0.52%) | 442,426 |
| 9 Nov 2015 | USD | 17.06 | 17.37 | 16.99 | 17.32 | 17.32 | +0.18 (+1.05%) | 405,777 |
| 6 Nov 2015 | USD | 16.9 | 17.2 | 16.84 | 17.14 | 17.14 | -0.06 (-0.35%) | 645,588 |
| 5 Nov 2015 | USD | 16.4 | 17.92 | 14.93 | 17.2 | 17.2 | -1.02 (-5.60%) | 1,129,265 |
| 4 Nov 2015 | USD | 18.41 | 18.53 | 18.15 | 18.22 | 18.22 | -0.17 (-0.92%) | 271,082 |
| 3 Nov 2015 | USD | 18.24 | 18.5 | 18.24 | 18.39 | 18.39 | +0.1 (+0.55%) | 422,283 |
| 2 Nov 2015 | USD | 18.17 | 18.29 | 17.93 | 18.29 | 18.29 | +0.05 (+0.27%) | 444,856 |
| 30 Oct 2015 | USD | 18.55 | 18.57 | 18.18 | 18.24 | 18.24 | -0.32 (-1.72%) | 249,895 |
