| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 15.52 | 15.86 | 15.32 | 15.44 | 15.44 | -0.08 (-0.52%) | 2,050,876 |
| 8 Dec 2015 | USD | 15.89 | 15.93 | 15.45 | 15.52 | 15.52 | -0.63 (-3.90%) | 2,623,323 |
| 7 Dec 2015 | USD | 16.53 | 16.55 | 16.05 | 16.15 | 16.15 | -0.54 (-3.24%) | 2,025,509 |
| 4 Dec 2015 | USD | 16.48 | 16.69 | 16.45 | 16.69 | 16.69 | +0.16 (+0.97%) | 2,058,015 |
| 3 Dec 2015 | USD | 16.91 | 16.92 | 16.4349 | 16.53 | 16.53 | -0.29 (-1.72%) | 1,939,148 |
| 2 Dec 2015 | USD | 16.78 | 16.95 | 16.72 | 16.82 | 16.82 | +0.03 (+0.18%) | 3,423,899 |
| 1 Dec 2015 | USD | 16.5 | 16.81 | 16.46 | 16.79 | 16.79 | +0.32 (+1.94%) | 2,274,051 |
| 30 Nov 2015 | USD | 16.32 | 16.55 | 16.32 | 16.47 | 16.47 | +0.17 (+1.04%) | 1,302,111 |
| 27 Nov 2015 | USD | 16.32 | 16.41 | 16.24 | 16.3 | 16.3 | -0.09 (-0.55%) | 690,443 |
| 26 Nov 2015 | USD | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 16.41 | 16.48 | 16.33 | 16.39 | 16.39 | +0.03 (+0.18%) | 1,535,543 |
| 24 Nov 2015 | USD | 16.13 | 16.48 | 16.12 | 16.36 | 16.36 | +0.16 (+0.99%) | 1,861,521 |
| 23 Nov 2015 | USD | 16.35 | 16.4045 | 16.175 | 16.2 | 16.2 | -0.21 (-1.28%) | 1,411,314 |
| 20 Nov 2015 | USD | 16.77 | 16.77 | 16.385 | 16.41 | 16.41 | -0.27 (-1.62%) | 1,234,699 |
| 19 Nov 2015 | USD | 16.53 | 16.75 | 16.49 | 16.68 | 16.68 | +0.18 (+1.09%) | 1,672,283 |
| 18 Nov 2015 | USD | 16.4 | 16.56 | 16.35 | 16.5 | 16.5 | +0.16 (+0.98%) | 1,883,382 |
| 17 Nov 2015 | USD | 16.38 | 16.5 | 16.26 | 16.34 | 16.34 | +0.1 (+0.62%) | 1,909,239 |
| 16 Nov 2015 | USD | 15.94 | 16.27 | 15.93 | 16.24 | 16.24 | +0.26 (+1.63%) | 1,894,975 |
| 13 Nov 2015 | USD | 15.87 | 16.1 | 15.84 | 15.98 | 15.98 | -0.08 (-0.50%) | 2,041,394 |
| 12 Nov 2015 | USD | 16.2 | 16.39 | 15.99 | 16.06 | 16.06 | -0.64 (-3.83%) | 3,199,061 |
| 11 Nov 2015 | USD | 16.75 | 16.79 | 16.545 | 16.7 | 16.7 | +0.04 (+0.24%) | 1,390,101 |
| 10 Nov 2015 | USD | 16.54 | 16.69 | 16.43 | 16.66 | 16.66 | +0.01 (+0.06%) | 1,596,659 |
| 9 Nov 2015 | USD | 16.86 | 16.88 | 16.48 | 16.65 | 16.65 | -0.16 (-0.95%) | 2,528,457 |
| 6 Nov 2015 | USD | 16.5 | 16.89 | 16.41 | 16.81 | 16.81 | +0.43 (+2.63%) | 1,956,900 |
| 5 Nov 2015 | USD | 16.41 | 16.5231 | 16.325 | 16.38 | 16.38 | -0.09 (-0.55%) | 1,705,869 |
| 4 Nov 2015 | USD | 16.72 | 16.74 | 16.4 | 16.47 | 16.47 | -0.29 (-1.73%) | 1,666,404 |
| 3 Nov 2015 | USD | 16.6 | 16.77 | 16.48 | 16.76 | 16.76 | +0.13 (+0.78%) | 1,551,195 |
| 2 Nov 2015 | USD | 16.57 | 16.74 | 16.545 | 16.63 | 16.63 | +0.04 (+0.24%) | 1,749,286 |
| 30 Oct 2015 | USD | 16.9 | 16.92 | 16.59 | 16.59 | 16.59 | -0.29 (-1.72%) | 2,075,547 |
| 29 Oct 2015 | USD | 17.09 | 17.165 | 16.83 | 16.88 | 16.88 | -0.24 (-1.40%) | 2,008,949 |
