| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | USD | 19.25 | 19.6 | 17.78 | 17.81 | 17.81 | -1.2 (-6.31%) | 3,665,500 |
| 3 Feb 2016 | USD | 19.27 | 19.27 | 18.03 | 19.01 | 19.01 | +0.39 (+2.09%) | 2,067,300 |
| 2 Feb 2016 | USD | 18.15 | 18.825 | 18.01 | 18.62 | 18.62 | -0.23 (-1.22%) | 1,560,400 |
| 1 Feb 2016 | USD | 19.09 | 19.137 | 18.48 | 18.85 | 18.85 | -0.41 (-2.13%) | 2,911,500 |
| 29 Jan 2016 | USD | 19.2 | 19.63 | 18.8 | 19.26 | 19.26 | +0.15 (+0.78%) | 4,295,000 |
| 28 Jan 2016 | USD | 18.47 | 19.37 | 18.41 | 19.11 | 19.11 | +1.65 (+9.45%) | 4,649,000 |
| 27 Jan 2016 | USD | 17.35 | 18.36 | 17.17 | 17.46 | 17.46 | -0.11 (-0.63%) | 3,070,700 |
| 26 Jan 2016 | USD | 16.97 | 17.63 | 16.59 | 17.57 | 17.57 | +1.1 (+6.68%) | 1,964,600 |
| 25 Jan 2016 | USD | 16.5 | 17.36 | 16.46 | 16.47 | 16.47 | -0.76 (-4.41%) | 2,339,500 |
| 22 Jan 2016 | USD | 17.25 | 17.87 | 16.89 | 17.23 | 17.23 | +0.75 (+4.55%) | 3,004,800 |
| 21 Jan 2016 | USD | 15.57 | 16.78 | 15.15 | 16.48 | 16.48 | +0.82 (+5.24%) | 2,512,500 |
| 20 Jan 2016 | USD | 15.32 | 15.96 | 14.51 | 15.66 | 15.66 | -0.21 (-1.32%) | 4,640,400 |
| 19 Jan 2016 | USD | 16.55 | 16.73 | 15.48 | 15.87 | 15.87 | -0.61 (-3.70%) | 2,370,000 |
| 18 Jan 2016 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 16.1 | 16.54 | 15.5 | 16.48 | 16.48 | -0.28 (-1.67%) | 4,169,500 |
| 14 Jan 2016 | USD | 16.45 | 16.88 | 16.02 | 16.76 | 16.76 | +0.45 (+2.76%) | 3,717,700 |
| 13 Jan 2016 | USD | 16.35 | 17.08 | 15.91 | 16.31 | 16.31 | -0.04 (-0.24%) | 1,959,300 |
| 12 Jan 2016 | USD | 16.87 | 17.23 | 15.73 | 16.35 | 16.35 | -0.11 (-0.67%) | 3,597,700 |
| 11 Jan 2016 | USD | 17.13 | 17.66 | 16.281 | 16.46 | 16.46 | -1.06 (-6.05%) | 2,452,600 |
| 8 Jan 2016 | USD | 18.02 | 18.55 | 17.47 | 17.52 | 17.52 | -0.26 (-1.46%) | 2,510,700 |
| 7 Jan 2016 | USD | 17.14 | 18.32 | 17.06 | 17.78 | 17.78 | +0.17 (+0.97%) | 3,124,600 |
| 6 Jan 2016 | USD | 17.71 | 18.09 | 17.47 | 17.61 | 17.61 | -0.83 (-4.50%) | 2,945,600 |
| 5 Jan 2016 | USD | 18.41 | 18.97 | 18.37 | 18.44 | 18.44 | -0.03 (-0.16%) | 2,893,200 |
| 4 Jan 2016 | USD | 18.41 | 18.6 | 18.13 | 18.47 | 18.47 | +0.02 (+0.11%) | 2,920,600 |
| 1 Jan 2016 | USD | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 17.51 | 18.6 | 17.44 | 18.45 | 18.45 | +0.79 (+4.47%) | 3,051,300 |
| 30 Dec 2015 | USD | 17.53 | 17.94 | 17.31 | 17.66 | 17.66 | -0.16 (-0.90%) | 2,058,300 |
| 29 Dec 2015 | USD | 17.53 | 17.86 | 17.23 | 17.82 | 17.82 | +0.6 (+3.48%) | 1,552,100 |
| 28 Dec 2015 | USD | 17.35 | 17.39 | 16.92 | 17.22 | 17.22 | -0.54 (-3.04%) | 1,265,200 |
| 25 Dec 2015 | USD | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.0 (0.0%) | 0 |
