| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2016 | USD | 20.38 | 20.39 | 19.56 | 19.81 | 19.81 | -0.52 (-2.56%) | 10,203,265 |
| 3 Mar 2016 | USD | 20.11 | 20.38 | 19.67 | 20.33 | 20.33 | +0.06 (+0.30%) | 7,424,329 |
| 2 Mar 2016 | USD | 20.09 | 20.46 | 19.77 | 20.27 | 20.27 | +0.34 (+1.71%) | 7,338,842 |
| 1 Mar 2016 | USD | 19.35 | 20.13 | 19.09 | 19.93 | 19.93 | +1 (+5.28%) | 9,277,520 |
| 29 Feb 2016 | USD | 18.87 | 19.18 | 18.74 | 18.93 | 18.93 | +0.06 (+0.32%) | 5,794,495 |
| 26 Feb 2016 | USD | 18.69 | 19 | 18.5 | 18.87 | 18.87 | +0.53 (+2.89%) | 6,825,051 |
| 25 Feb 2016 | USD | 18.3 | 18.46 | 17.74 | 18.34 | 18.34 | +0.09 (+0.49%) | 7,037,252 |
| 24 Feb 2016 | USD | 17.98 | 18.3 | 17.48 | 18.25 | 18.25 | +0.03 (+0.16%) | 6,525,512 |
| 23 Feb 2016 | USD | 18.65 | 18.81 | 18.14 | 18.22 | 18.22 | -0.54 (-2.88%) | 6,894,508 |
| 22 Feb 2016 | USD | 18.89 | 19.08 | 18.6 | 18.76 | 18.76 | +0.7 (+3.88%) | 10,291,330 |
| 19 Feb 2016 | USD | 18.23 | 18.23 | 17.34 | 18.06 | 18.06 | -0.34 (-1.85%) | 15,891,417 |
| 18 Feb 2016 | USD | 19.38 | 19.42 | 18.19 | 18.4 | 18.4 | -1.67 (-8.32%) | 26,319,951 |
| 17 Feb 2016 | USD | 19.27 | 20.14 | 19.27 | 20.07 | 20.07 | +0.92 (+4.80%) | 13,946,189 |
| 16 Feb 2016 | USD | 18.6 | 19.19 | 18.5 | 19.15 | 19.15 | +1.04 (+5.74%) | 10,125,179 |
| 15 Feb 2016 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 12 Feb 2016 | USD | 17.34 | 18.23 | 17.33 | 18.11 | 18.11 | +1.18 (+6.97%) | 11,436,780 |
| 11 Feb 2016 | USD | 16.76 | 17.15 | 16.505 | 16.93 | 16.93 | -0.24 (-1.40%) | 8,621,870 |
| 10 Feb 2016 | USD | 16.75 | 17.8 | 16.75 | 17.17 | 17.17 | +0.61 (+3.68%) | 9,199,363 |
| 9 Feb 2016 | USD | 16.5 | 17.21 | 16.18 | 16.56 | 16.56 | -0.31 (-1.84%) | 9,303,271 |
| 8 Feb 2016 | USD | 17.7 | 17.77 | 16.36 | 16.87 | 16.87 | -1.01 (-5.65%) | 13,193,324 |
| 5 Feb 2016 | USD | 18.76 | 18.76 | 17.62 | 17.88 | 17.88 | -0.89 (-4.74%) | 10,225,475 |
| 4 Feb 2016 | USD | 18.63 | 19.18 | 18.47 | 18.77 | 18.77 | +0.22 (+1.19%) | 7,514,575 |
| 3 Feb 2016 | USD | 19.32 | 19.36 | 17.8899 | 18.55 | 18.55 | -0.54 (-2.83%) | 9,291,774 |
| 2 Feb 2016 | USD | 19.81 | 19.87 | 18.96 | 19.09 | 19.09 | -0.96 (-4.79%) | 7,966,071 |
| 1 Feb 2016 | USD | 20.03 | 20.25 | 19.5 | 20.05 | 20.05 | -0.03 (-0.15%) | 6,807,752 |
| 29 Jan 2016 | USD | 19.47 | 20.17 | 19.44 | 20.08 | 20.08 | +0.8 (+4.15%) | 8,811,566 |
| 28 Jan 2016 | USD | 19.92 | 20.34 | 19.12 | 19.28 | 19.28 | -0.19 (-0.98%) | 12,525,327 |
| 27 Jan 2016 | USD | 19.22 | 19.79 | 19.13 | 19.47 | 19.47 | +0.36 (+1.88%) | 7,830,975 |
| 26 Jan 2016 | USD | 18.94 | 19.16 | 18.565 | 19.11 | 19.11 | +0.22 (+1.16%) | 5,806,462 |
| 25 Jan 2016 | USD | 19.4 | 19.75 | 18.86 | 18.89 | 18.89 | -0.45 (-2.33%) | 4,976,722 |
