| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | USD | 20.08 | 20.25 | 19.76 | 20.17 | 20.17 | +0.16 (+0.80%) | 748,745 |
| 21 Dec 2015 | USD | 19.89 | 20.14 | 19.66 | 20.01 | 20.01 | +0.16 (+0.81%) | 1,102,824 |
| 18 Dec 2015 | USD | 20.48 | 20.82 | 19.83 | 19.85 | 19.85 | -0.72 (-3.50%) | 2,086,416 |
| 17 Dec 2015 | USD | 20.83 | 20.96 | 20.44 | 20.57 | 20.57 | -0.19 (-0.92%) | 2,861,058 |
| 16 Dec 2015 | USD | 20.08 | 20.8 | 20.06 | 20.76 | 20.76 | +0.76 (+3.80%) | 1,162,809 |
| 15 Dec 2015 | USD | 19.9 | 20.19 | 19.76 | 20 | 20 | +0.23 (+1.16%) | 992,478 |
| 14 Dec 2015 | USD | 20.19 | 20.33 | 19.71 | 19.77 | 19.77 | -0.4 (-1.98%) | 2,970,440 |
| 11 Dec 2015 | USD | 20.4 | 20.71 | 20.14 | 20.17 | 20.17 | -0.54 (-2.61%) | 781,551 |
| 10 Dec 2015 | USD | 18.49 | 20.78 | 18.31 | 20.71 | 20.71 | +0.36 (+1.77%) | 990,115 |
| 9 Dec 2015 | USD | 19.97 | 20.64 | 19.91 | 20.35 | 20.35 | +0.36 (+1.80%) | 1,681,883 |
| 8 Dec 2015 | USD | 19.52 | 20.28 | 19.52 | 19.99 | 19.99 | +0.26 (+1.32%) | 2,433,163 |
| 7 Dec 2015 | USD | 19.74 | 19.94 | 19.64 | 19.73 | 19.73 | -0.07 (-0.35%) | 1,525,701 |
| 4 Dec 2015 | USD | 19.61 | 20.0225 | 19.61 | 19.8 | 19.8 | +0.2 (+1.02%) | 1,438,429 |
| 3 Dec 2015 | USD | 19.17 | 19.94 | 19.17 | 19.6 | 19.6 | +0.47 (+2.46%) | 1,460,175 |
| 2 Dec 2015 | USD | 19.38 | 19.98 | 19.07 | 19.13 | 19.13 | -0.32 (-1.65%) | 1,067,109 |
| 1 Dec 2015 | USD | 19.9 | 19.9 | 19.39 | 19.45 | 19.45 | -0.31 (-1.57%) | 919,757 |
| 30 Nov 2015 | USD | 20.42 | 20.42 | 19.73 | 19.76 | 19.76 | -0.6 (-2.95%) | 847,193 |
| 27 Nov 2015 | USD | 19.97 | 20.405 | 19.91 | 20.36 | 20.36 | +0.44 (+2.21%) | 448,984 |
| 26 Nov 2015 | USD | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 20.09 | 20.115 | 19.125 | 19.92 | 19.92 | +0.02 (+0.10%) | 801,654 |
| 24 Nov 2015 | USD | 20.12 | 20.21 | 19.79 | 19.9 | 19.9 | -0.34 (-1.68%) | 1,056,383 |
| 23 Nov 2015 | USD | 19.92 | 20.35 | 19.78 | 20.24 | 20.24 | +0.25 (+1.25%) | 1,036,372 |
| 20 Nov 2015 | USD | 19.61 | 20.21 | 19.36 | 19.99 | 19.99 | +0.5 (+2.57%) | 1,026,403 |
| 19 Nov 2015 | USD | 19.12 | 19.64 | 19.04 | 19.49 | 19.49 | +0.31 (+1.62%) | 874,412 |
| 18 Nov 2015 | USD | 18.87 | 19.36 | 18.78 | 19.18 | 19.18 | +0.32 (+1.70%) | 1,139,508 |
| 17 Nov 2015 | USD | 19.02 | 19.505 | 18.83 | 18.86 | 18.86 | -0.26 (-1.36%) | 1,149,547 |
| 16 Nov 2015 | USD | 18.51 | 19.33 | 18.44 | 19.12 | 19.12 | +0.56 (+3.02%) | 1,107,738 |
| 13 Nov 2015 | USD | 18.48 | 19 | 18.405 | 18.56 | 18.56 | -0.04 (-0.22%) | 1,030,591 |
| 12 Nov 2015 | USD | 19.22 | 19.44 | 18.53 | 18.6 | 18.6 | -0.76 (-3.93%) | 1,400,638 |
| 11 Nov 2015 | USD | 19.39 | 19.87 | 19.1891 | 19.36 | 19.36 | +0.08 (+0.41%) | 1,141,884 |
