| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 22.67 | 22.79 | 22.23 | 22.73 | 22.73 | +0.15 (+0.66%) | 1,369,170 |
| 15 Dec 2015 | USD | 22.09 | 22.6625 | 22.03 | 22.58 | 22.58 | +0.58 (+2.64%) | 1,803,156 |
| 14 Dec 2015 | USD | 22.31 | 22.42 | 21.83 | 22 | 22 | -0.34 (-1.52%) | 1,308,635 |
| 11 Dec 2015 | USD | 22.33 | 22.7 | 22.19 | 22.34 | 22.34 | -0.18 (-0.80%) | 1,668,686 |
| 10 Dec 2015 | USD | 22.67 | 22.85 | 22.46 | 22.52 | 22.52 | -0.14 (-0.62%) | 631,219 |
| 9 Dec 2015 | USD | 22.82 | 23.04 | 22.52 | 22.66 | 22.66 | -0.28 (-1.22%) | 1,068,055 |
| 8 Dec 2015 | USD | 23.13 | 23.27 | 22.87 | 22.94 | 22.94 | -0.31 (-1.33%) | 745,038 |
| 7 Dec 2015 | USD | 23.51 | 23.51 | 23.11 | 23.25 | 23.25 | -0.36 (-1.52%) | 830,943 |
| 4 Dec 2015 | USD | 23.28 | 23.645 | 23.225 | 23.61 | 23.61 | +0.42 (+1.81%) | 772,728 |
| 3 Dec 2015 | USD | 23.83 | 23.86 | 23.17 | 23.19 | 23.19 | -0.57 (-2.40%) | 1,015,678 |
| 2 Dec 2015 | USD | 24.44 | 24.44 | 23.725 | 23.76 | 23.76 | -0.68 (-2.78%) | 1,086,576 |
| 1 Dec 2015 | USD | 24.52 | 24.69 | 24.31 | 24.44 | 24.44 | +0.04 (+0.16%) | 786,718 |
| 30 Nov 2015 | USD | 24.58 | 24.75 | 24.3 | 24.4 | 24.4 | -0.14 (-0.57%) | 1,493,005 |
| 27 Nov 2015 | USD | 24.4 | 24.575 | 24.26 | 24.54 | 24.54 | +0.13 (+0.53%) | 491,420 |
| 26 Nov 2015 | USD | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 23.95 | 24.48 | 23.86 | 24.41 | 24.41 | +0.44 (+1.84%) | 934,468 |
| 24 Nov 2015 | USD | 23.79 | 23.985 | 23.59 | 23.97 | 23.97 | -0.01 (-0.04%) | 880,370 |
| 23 Nov 2015 | USD | 23.86 | 24.04 | 23.7 | 23.98 | 23.98 | +0.08 (+0.33%) | 1,084,750 |
| 20 Nov 2015 | USD | 23.82 | 24.02 | 23.595 | 23.9 | 23.9 | +0.21 (+0.89%) | 1,693,436 |
| 19 Nov 2015 | USD | 24.18 | 24.2 | 23.67 | 23.69 | 23.69 | -0.44 (-1.82%) | 866,374 |
| 18 Nov 2015 | USD | 24.04 | 24.17 | 23.66 | 24.13 | 24.13 | +0.13 (+0.54%) | 1,244,268 |
| 17 Nov 2015 | USD | 24.68 | 24.81 | 23.99 | 24 | 24 | -0.67 (-2.72%) | 1,167,711 |
| 16 Nov 2015 | USD | 24.51 | 24.715 | 24.27 | 24.67 | 24.67 | +0.09 (+0.37%) | 887,102 |
| 13 Nov 2015 | USD | 24.92 | 25.27 | 24.54 | 24.58 | 24.58 | -0.4 (-1.60%) | 1,112,033 |
| 12 Nov 2015 | USD | 25.3 | 25.51 | 24.96 | 24.98 | 24.98 | -0.45 (-1.77%) | 1,151,086 |
| 11 Nov 2015 | USD | 25.65 | 25.71 | 25.4 | 25.43 | 25.43 | -0.16 (-0.63%) | 628,970 |
| 10 Nov 2015 | USD | 25.32 | 25.675 | 25.31 | 25.59 | 25.59 | +0.3 (+1.19%) | 845,136 |
| 9 Nov 2015 | USD | 25.51 | 25.55 | 25.26 | 25.29 | 25.29 | -0.42 (-1.63%) | 811,621 |
| 6 Nov 2015 | USD | 25.44 | 25.83 | 25.16 | 25.71 | 25.71 | +0.03 (+0.12%) | 1,583,277 |
| 5 Nov 2015 | USD | 25.94 | 26.36 | 25.41 | 25.68 | 25.68 | +0.25 (+0.98%) | 2,245,030 |
