| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2016 | USD | 16.5 | 17.015 | 16.47 | 16.85 | 16.85 | +0.43 (+2.62%) | 744,511 |
| 29 Feb 2016 | USD | 16.57 | 16.7 | 16.33 | 16.42 | 16.42 | -0.13 (-0.79%) | 1,172,063 |
| 26 Feb 2016 | USD | 15.97 | 16.61 | 15.97 | 16.55 | 16.55 | +0.73 (+4.61%) | 1,915,187 |
| 25 Feb 2016 | USD | 16.03 | 16.14 | 15.715 | 15.82 | 15.82 | -0.15 (-0.94%) | 541,670 |
| 24 Feb 2016 | USD | 15.55 | 16.09 | 15.4 | 15.97 | 15.97 | +0.33 (+2.11%) | 1,216,686 |
| 23 Feb 2016 | USD | 15.68 | 16.13 | 15.61 | 15.64 | 15.64 | -0.06 (-0.38%) | 1,018,436 |
| 22 Feb 2016 | USD | 15.8 | 15.98 | 15.62 | 15.7 | 15.7 | +0.03 (+0.19%) | 1,334,796 |
| 19 Feb 2016 | USD | 15.65 | 15.78 | 15.43 | 15.67 | 15.67 | +0.13 (+0.84%) | 845,960 |
| 18 Feb 2016 | USD | 15.8 | 15.81 | 15.46 | 15.54 | 15.54 | -0.1 (-0.64%) | 1,283,723 |
| 17 Feb 2016 | USD | 15.84 | 16.03 | 15.41 | 15.64 | 15.64 | -0.11 (-0.70%) | 9,812,529 |
| 16 Feb 2016 | USD | 15.83 | 15.87 | 15.52 | 15.75 | 15.75 | +0.14 (+0.90%) | 672,618 |
| 15 Feb 2016 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
| 12 Feb 2016 | USD | 15.52 | 15.74 | 15.3 | 15.61 | 15.61 | +0.26 (+1.69%) | 773,875 |
| 11 Feb 2016 | USD | 15.64 | 16.04 | 15.31 | 15.35 | 15.35 | -0.57 (-3.58%) | 808,266 |
| 10 Feb 2016 | USD | 16.02 | 16.26 | 15.84 | 15.92 | 15.92 | -0.07 (-0.44%) | 764,172 |
| 9 Feb 2016 | USD | 16.28 | 16.54 | 15.92 | 15.99 | 15.99 | -0.5 (-3.03%) | 2,417,262 |
| 8 Feb 2016 | USD | 16.96 | 17.13 | 15.985 | 16.49 | 16.49 | -0.64 (-3.74%) | 1,367,750 |
| 5 Feb 2016 | USD | 17.42 | 17.95 | 16.905 | 17.13 | 17.13 | -0.29 (-1.66%) | 1,150,166 |
| 4 Feb 2016 | USD | 17.4 | 17.52 | 17.1 | 17.42 | 17.42 | +0.1 (+0.58%) | 956,467 |
| 3 Feb 2016 | USD | 17.17 | 17.43 | 16.86 | 17.32 | 17.32 | +0.31 (+1.82%) | 927,719 |
| 2 Feb 2016 | USD | 17.22 | 17.29 | 16.94 | 17.01 | 17.01 | -0.31 (-1.79%) | 872,795 |
| 1 Feb 2016 | USD | 17.58 | 17.72 | 17.12 | 17.32 | 17.32 | -0.17 (-0.97%) | 1,144,046 |
| 29 Jan 2016 | USD | 17.15 | 17.55 | 17.08 | 17.49 | 17.49 | +0.39 (+2.28%) | 818,851 |
| 28 Jan 2016 | USD | 17.6 | 17.64 | 16.75 | 17.1 | 17.1 | -0.35 (-2.01%) | 785,251 |
| 27 Jan 2016 | USD | 16.98 | 17.87 | 16.9 | 17.45 | 17.45 | +0.52 (+3.07%) | 2,147,193 |
| 26 Jan 2016 | USD | 17.99 | 17.99 | 16.69 | 16.93 | 16.93 | -0.97 (-5.42%) | 2,516,883 |
| 25 Jan 2016 | USD | 18.24 | 18.24 | 17.81 | 17.9 | 17.9 | -0.37 (-2.03%) | 1,006,171 |
| 22 Jan 2016 | USD | 17.93 | 18.28 | 17.77 | 18.27 | 18.27 | +0.58 (+3.28%) | 730,659 |
| 21 Jan 2016 | USD | 17.61 | 18.005 | 17.51 | 17.69 | 17.69 | +0.18 (+1.03%) | 789,338 |
| 20 Jan 2016 | USD | 17.76 | 18.17 | 17.05 | 17.51 | 17.51 | -0.39 (-2.18%) | 1,529,289 |
