| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | USD | 16.45 | 16.54 | 15.86 | 16.18 | 16.18 | +0.1 (+0.62%) | 363,117 |
| 14 Dec 2015 | USD | 16.22 | 16.5992 | 15.755 | 16.08 | 16.08 | -0.16 (-0.99%) | 348,362 |
| 11 Dec 2015 | USD | 16.41 | 16.84 | 16.24 | 16.24 | 16.24 | -0.53 (-3.16%) | 387,152 |
| 10 Dec 2015 | USD | 16.45 | 16.96 | 16.45 | 16.77 | 16.77 | +0.2 (+1.21%) | 240,282 |
| 9 Dec 2015 | USD | 16.37 | 17.19 | 16.28 | 16.57 | 16.57 | +0.45 (+2.79%) | 662,542 |
| 8 Dec 2015 | USD | 16.63 | 16.9295 | 16 | 16.12 | 16.12 | -0.83 (-4.90%) | 567,312 |
| 7 Dec 2015 | USD | 17.74 | 17.74 | 16.64 | 16.95 | 16.95 | -1 (-5.57%) | 621,975 |
| 4 Dec 2015 | USD | 18.5 | 18.78 | 17.78 | 17.95 | 17.95 | -0.67 (-3.60%) | 316,312 |
| 3 Dec 2015 | USD | 19.02 | 19.25 | 18.56 | 18.62 | 18.62 | -0.15 (-0.80%) | 454,515 |
| 2 Dec 2015 | USD | 19.48 | 19.56 | 18.65 | 18.77 | 18.77 | -0.78 (-3.99%) | 288,535 |
| 1 Dec 2015 | USD | 19.91 | 20.27 | 19.24 | 19.55 | 19.55 | -0.46 (-2.30%) | 258,295 |
| 30 Nov 2015 | USD | 19.67 | 20.14 | 19.45 | 20.01 | 20.01 | +0.5 (+2.56%) | 471,223 |
| 27 Nov 2015 | USD | 19.61 | 20.06 | 19.25 | 19.51 | 19.51 | -0.26 (-1.32%) | 101,797 |
| 26 Nov 2015 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.56 | 19.97 | 19.28 | 19.77 | 19.77 | +0.08 (+0.41%) | 346,151 |
| 24 Nov 2015 | USD | 18.5 | 19.87 | 18.37 | 19.69 | 19.69 | +1.31 (+7.13%) | 415,258 |
| 23 Nov 2015 | USD | 18.84 | 19.1399 | 18.37 | 18.38 | 18.38 | -0.63 (-3.31%) | 347,103 |
| 20 Nov 2015 | USD | 18.48 | 19.21 | 18.48 | 19.01 | 19.01 | +0.77 (+4.22%) | 581,618 |
| 19 Nov 2015 | USD | 18.4 | 18.46 | 17.7 | 18.24 | 18.24 | -0.56 (-2.98%) | 343,028 |
| 18 Nov 2015 | USD | 18.44 | 19.1702 | 18.06 | 18.8 | 18.8 | +0.59 (+3.24%) | 399,686 |
| 17 Nov 2015 | USD | 18.27 | 18.58 | 17.75 | 18.21 | 18.21 | -0.17 (-0.92%) | 329,423 |
| 16 Nov 2015 | USD | 18.68 | 18.96 | 17.78 | 18.38 | 18.38 | -0.46 (-2.44%) | 246,225 |
| 13 Nov 2015 | USD | 18.21 | 19.24 | 18.17 | 18.84 | 18.84 | +0.59 (+3.23%) | 339,964 |
| 12 Nov 2015 | USD | 18.49 | 19.08 | 18.07 | 18.25 | 18.25 | -0.54 (-2.87%) | 318,956 |
| 11 Nov 2015 | USD | 18.72 | 19.09 | 18.44 | 18.79 | 18.79 | +0.03 (+0.16%) | 269,769 |
| 10 Nov 2015 | USD | 19.62 | 20.56 | 18.45 | 18.76 | 18.76 | -0.97 (-4.92%) | 549,984 |
| 9 Nov 2015 | USD | 21.03 | 21.4799 | 19.48 | 19.73 | 19.73 | -1.39 (-6.58%) | 526,580 |
| 6 Nov 2015 | USD | 20.31 | 21.26 | 19.8 | 21.12 | 21.12 | +0.66 (+3.23%) | 362,668 |
| 5 Nov 2015 | USD | 20.08 | 20.67 | 19.79 | 20.46 | 20.46 | +0.27 (+1.34%) | 269,240 |
| 4 Nov 2015 | USD | 20.4 | 20.67 | 19.9 | 20.19 | 20.19 | -0.3 (-1.46%) | 185,183 |
