| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 19.59 | 20.02 | 19.4 | 20.01 | 20.01 | +0.52 (+2.67%) | 310,044 |
| 15 Dec 2015 | USD | 19.35 | 19.61 | 19.155 | 19.49 | 19.49 | +0.21 (+1.09%) | 382,272 |
| 14 Dec 2015 | USD | 19.85 | 19.92 | 19.08 | 19.28 | 19.28 | -0.64 (-3.21%) | 601,189 |
| 11 Dec 2015 | USD | 19.72 | 20.04 | 19.72 | 19.92 | 19.92 | -0.19 (-0.94%) | 475,751 |
| 10 Dec 2015 | USD | 19.87 | 20.29 | 19.78 | 20.11 | 20.11 | +0.36 (+1.82%) | 322,545 |
| 9 Dec 2015 | USD | 19.67 | 19.905 | 19.57 | 19.75 | 19.75 | -0.01 (-0.05%) | 398,586 |
| 8 Dec 2015 | USD | 19.94 | 20.52 | 19.75 | 19.76 | 19.76 | -0.19 (-0.95%) | 405,467 |
| 7 Dec 2015 | USD | 19.82 | 19.98 | 19.75 | 19.95 | 19.95 | +0.12 (+0.61%) | 602,572 |
| 4 Dec 2015 | USD | 20.01 | 20.21 | 19.79 | 19.83 | 19.83 | -0.07 (-0.35%) | 638,829 |
| 3 Dec 2015 | USD | 20.25 | 20.37 | 19.79 | 19.9 | 19.9 | -0.42 (-2.07%) | 448,658 |
| 2 Dec 2015 | USD | 20.82 | 20.87 | 20.27 | 20.32 | 20.32 | -0.57 (-2.73%) | 418,663 |
| 1 Dec 2015 | USD | 20.79 | 21.23 | 20.62 | 20.89 | 20.89 | +0.21 (+1.02%) | 478,656 |
| 30 Nov 2015 | USD | 20.26 | 20.76 | 20.2275 | 20.68 | 20.68 | +0.47 (+2.33%) | 1,022,470 |
| 27 Nov 2015 | USD | 19.96 | 20.22 | 19.96 | 20.21 | 20.21 | +0.24 (+1.20%) | 153,086 |
| 26 Nov 2015 | USD | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.75 | 20.15 | 19.71 | 19.97 | 19.97 | +0.26 (+1.32%) | 305,765 |
| 24 Nov 2015 | USD | 19.53 | 20.055 | 19.49 | 19.71 | 19.71 | -0.01 (-0.05%) | 273,111 |
| 23 Nov 2015 | USD | 19.46 | 19.91 | 19.45 | 19.72 | 19.72 | +0.27 (+1.39%) | 379,302 |
| 20 Nov 2015 | USD | 19.27 | 19.95 | 19.085 | 19.45 | 19.45 | +0.36 (+1.89%) | 515,636 |
| 19 Nov 2015 | USD | 18.34 | 19.1 | 18.34 | 19.09 | 19.09 | +0.73 (+3.98%) | 395,721 |
| 18 Nov 2015 | USD | 18.41 | 18.5 | 18.16 | 18.36 | 18.36 | -0.01 (-0.05%) | 449,525 |
| 17 Nov 2015 | USD | 18.59 | 18.6565 | 18.33 | 18.37 | 18.37 | -0.68 (-3.57%) | 553,171 |
| 16 Nov 2015 | USD | 18.8 | 19.05 | 18.55 | 19.05 | 19.05 | -0.14 (-0.73%) | 549,385 |
| 13 Nov 2015 | USD | 19.76 | 20.13 | 19.14 | 19.19 | 19.19 | -0.54 (-2.74%) | 400,635 |
| 12 Nov 2015 | USD | 19.2 | 19.815 | 19.11 | 19.73 | 19.73 | +0.43 (+2.23%) | 708,393 |
| 11 Nov 2015 | USD | 19.34 | 19.74 | 18.81 | 19.3 | 19.3 | -0.45 (-2.28%) | 993,492 |
| 10 Nov 2015 | USD | 19.86 | 20.49 | 19.43 | 19.75 | 19.75 | +0.07 (+0.36%) | 608,597 |
| 9 Nov 2015 | USD | 20.2 | 20.69 | 19.43 | 19.68 | 19.68 | -0.65 (-3.20%) | 450,197 |
| 6 Nov 2015 | USD | 20.72 | 20.94 | 20.22 | 20.33 | 20.33 | -0.61 (-2.91%) | 442,219 |
| 5 Nov 2015 | USD | 21.04 | 21.06 | 20.62 | 20.94 | 20.94 | 0.0 (0.0%) | 539,392 |
