| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | USD | 17.91 | 18.19 | 17.4 | 17.76 | 17.76 | -0.18 (-1.00%) | 658,100 |
| 23 Dec 2015 | USD | 17.13 | 17.95 | 16.99 | 17.94 | 17.94 | +1.19 (+7.10%) | 1,889,900 |
| 22 Dec 2015 | USD | 16.87 | 17.21 | 16.68 | 16.75 | 16.75 | -0.08 (-0.48%) | 3,104,500 |
| 21 Dec 2015 | USD | 18.21 | 18.21 | 16.52 | 16.83 | 16.83 | -1.36 (-7.48%) | 4,372,000 |
| 18 Dec 2015 | USD | 17.94 | 18.5 | 17.85 | 18.19 | 18.19 | +0.18 (+1.00%) | 3,737,300 |
| 17 Dec 2015 | USD | 18.97 | 18.97 | 17.49 | 18.01 | 18.01 | -0.94 (-4.96%) | 4,014,600 |
| 16 Dec 2015 | USD | 19.37 | 19.77 | 18.88 | 18.95 | 18.95 | -0.39 (-2.02%) | 3,981,500 |
| 15 Dec 2015 | USD | 19.05 | 19.865 | 19.04 | 19.34 | 19.34 | +0.68 (+3.64%) | 3,896,700 |
| 14 Dec 2015 | USD | 17.83 | 18.76 | 17.63 | 18.66 | 18.66 | +0.52 (+2.87%) | 4,513,400 |
| 11 Dec 2015 | USD | 18.34 | 18.49 | 17.97 | 18.14 | 18.14 | -0.45 (-2.42%) | 4,562,600 |
| 10 Dec 2015 | USD | 18.54 | 18.81 | 18.35 | 18.59 | 18.59 | -0.27 (-1.43%) | 11,905,800 |
| 9 Dec 2015 | USD | 19.15 | 19.69 | 18.68 | 18.86 | 18.86 | +0.05 (+0.27%) | 2,042,200 |
| 8 Dec 2015 | USD | 17.75 | 18.94 | 17.671 | 18.81 | 18.81 | +0.74 (+4.10%) | 2,974,100 |
| 7 Dec 2015 | USD | 18.17 | 18.31 | 17.54 | 18.07 | 18.07 | -0.71 (-3.78%) | 3,436,500 |
| 4 Dec 2015 | USD | 19.04 | 19.29 | 18.45 | 18.78 | 18.78 | -0.47 (-2.44%) | 2,367,900 |
| 3 Dec 2015 | USD | 19.43 | 19.59 | 19.04 | 19.25 | 19.25 | +0.13 (+0.68%) | 1,812,500 |
| 2 Dec 2015 | USD | 19.8 | 19.91 | 18.67 | 19.12 | 19.12 | -0.64 (-3.24%) | 2,889,900 |
| 1 Dec 2015 | USD | 20.12 | 20.33 | 19.52 | 19.76 | 19.76 | +0.11 (+0.56%) | 2,326,700 |
| 30 Nov 2015 | USD | 19.37 | 20.04 | 19.37 | 19.65 | 19.65 | +0.55 (+2.88%) | 2,115,300 |
| 27 Nov 2015 | USD | 19.44 | 19.457 | 18.9 | 19.1 | 19.1 | -0.67 (-3.39%) | 686,700 |
| 26 Nov 2015 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.52 | 19.96 | 19.14 | 19.77 | 19.77 | -0.05 (-0.25%) | 1,653,400 |
| 24 Nov 2015 | USD | 19.26 | 19.94 | 18.99 | 19.82 | 19.82 | +0.85 (+4.48%) | 2,302,700 |
| 23 Nov 2015 | USD | 18.86 | 19.26 | 18.69 | 18.97 | 18.97 | -0.08 (-0.42%) | 1,667,600 |
| 20 Nov 2015 | USD | 19.28 | 19.42 | 18.97 | 19.05 | 19.05 | -0.21 (-1.09%) | 1,414,900 |
| 19 Nov 2015 | USD | 19.43 | 19.6 | 18.7 | 19.26 | 19.26 | -0.38 (-1.93%) | 1,949,000 |
| 18 Nov 2015 | USD | 19.02 | 19.74 | 18.88 | 19.64 | 19.64 | +0.78 (+4.14%) | 2,219,300 |
| 17 Nov 2015 | USD | 18.76 | 19.25 | 18.64 | 18.86 | 18.86 | -0.11 (-0.58%) | 1,950,500 |
| 16 Nov 2015 | USD | 18.22 | 19 | 18.2 | 18.97 | 18.97 | +0.72 (+3.95%) | 2,400,100 |
| 13 Nov 2015 | USD | 17.76 | 18.32 | 17.42 | 18.25 | 18.25 | +0.67 (+3.81%) | 2,642,200 |
