| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 17.81 | 18.26 | 17.8 | 18 | 18 | +0.08 (+0.45%) | 272,678 |
| 8 Dec 2015 | USD | 17.5 | 18.22 | 17.5 | 17.92 | 17.92 | +0.08 (+0.45%) | 293,655 |
| 7 Dec 2015 | USD | 18.05 | 18.154 | 17.61 | 17.84 | 17.84 | -0.85 (-4.55%) | 471,867 |
| 4 Dec 2015 | USD | 19.15 | 19.38 | 18.55 | 18.69 | 18.69 | -0.36 (-1.89%) | 215,280 |
| 3 Dec 2015 | USD | 19.78 | 19.88 | 18.89 | 19.05 | 19.05 | -0.86 (-4.32%) | 296,749 |
| 2 Dec 2015 | USD | 20 | 20.2199 | 19.3701 | 19.91 | 19.91 | +0.11 (+0.56%) | 273,776 |
| 1 Dec 2015 | USD | 19.93 | 20 | 19.33 | 19.8 | 19.8 | +1.02 (+5.43%) | 646,197 |
| 30 Nov 2015 | USD | 21.22 | 22 | 18.46 | 18.78 | 18.78 | -3.72 (-16.53%) | 1,553,249 |
| 27 Nov 2015 | USD | 21.75 | 22.79 | 21.57 | 22.5 | 22.5 | +0.93 (+4.31%) | 201,916 |
| 26 Nov 2015 | USD | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 20.4 | 22.49 | 20.4 | 21.57 | 21.57 | +1.3 (+6.41%) | 436,232 |
| 24 Nov 2015 | USD | 19.34 | 20.44 | 19.09 | 20.27 | 20.27 | +1.01 (+5.24%) | 378,368 |
| 23 Nov 2015 | USD | 18.64 | 19.37 | 18.12 | 19.26 | 19.26 | +0.85 (+4.62%) | 340,151 |
| 20 Nov 2015 | USD | 18.2 | 18.94 | 17.87 | 18.41 | 18.41 | +0.27 (+1.49%) | 221,842 |
| 19 Nov 2015 | USD | 18.2 | 18.31 | 17.72 | 18.14 | 18.14 | +0.02 (+0.11%) | 177,616 |
| 18 Nov 2015 | USD | 17.79 | 18.39 | 17.4 | 18.12 | 18.12 | +0.45 (+2.55%) | 253,094 |
| 17 Nov 2015 | USD | 17.61 | 18.16 | 17.176 | 17.67 | 17.67 | +0.22 (+1.26%) | 142,276 |
| 16 Nov 2015 | USD | 18.54 | 18.84 | 17.14 | 17.45 | 17.45 | -1.4 (-7.43%) | 374,852 |
| 13 Nov 2015 | USD | 18.82 | 19.31 | 18.3201 | 18.85 | 18.85 | -0.12 (-0.63%) | 181,676 |
| 12 Nov 2015 | USD | 20.4 | 20.544 | 18.6 | 18.97 | 18.97 | -1.6 (-7.78%) | 284,777 |
| 11 Nov 2015 | USD | 19.62 | 21.4 | 19.54 | 20.57 | 20.57 | +1.03 (+5.27%) | 393,965 |
| 10 Nov 2015 | USD | 18.43 | 19.78 | 18.17 | 19.54 | 19.54 | +0.94 (+5.05%) | 264,685 |
| 9 Nov 2015 | USD | 18.32 | 18.85 | 18.09 | 18.6 | 18.6 | +0.09 (+0.49%) | 129,486 |
| 6 Nov 2015 | USD | 18.27 | 18.8 | 17.85 | 18.51 | 18.51 | +0.01 (+0.05%) | 126,324 |
| 5 Nov 2015 | USD | 20.2 | 20.3897 | 18.26 | 18.5 | 18.5 | -2.09 (-10.15%) | 538,892 |
| 4 Nov 2015 | USD | 19.07 | 20.68 | 19.02 | 20.59 | 20.59 | +1.56 (+8.20%) | 339,117 |
| 3 Nov 2015 | USD | 18.69 | 19.23 | 18.29 | 19.03 | 19.03 | +0.25 (+1.33%) | 230,914 |
| 2 Nov 2015 | USD | 18.01 | 19.42 | 17.283 | 18.78 | 18.78 | +1.05 (+5.92%) | 246,394 |
| 30 Oct 2015 | USD | 17.89 | 17.98 | 17.19 | 17.73 | 17.73 | -0.13 (-0.73%) | 184,039 |
| 29 Oct 2015 | USD | 18.42 | 18.77 | 17.6 | 17.86 | 17.86 | -0.56 (-3.04%) | 221,124 |
