| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | USD | 14.07 | 14.3 | 13.41 | 13.53 | 135.3 | -0.62 (-4.38%) | 1,878,469 |
| 10 Dec 2015 | USD | 13.75 | 14.285 | 13.62 | 14.15 | 141.5 | +0.26 (+1.87%) | 2,081,413 |
| 9 Dec 2015 | USD | 13.93 | 14.4 | 13.45 | 13.89 | 138.9 | +0.09 (+0.65%) | 2,777,868 |
| 8 Dec 2015 | USD | 13.52 | 14.035 | 13.34 | 13.8 | 138 | -0.1 (-0.72%) | 1,852,743 |
| 7 Dec 2015 | USD | 14.3 | 14.3 | 13.56 | 13.9 | 139 | -0.72 (-4.92%) | 2,601,274 |
| 4 Dec 2015 | USD | 14.95 | 15.1 | 14.22 | 14.62 | 146.2 | -0.63 (-4.13%) | 2,515,068 |
| 3 Dec 2015 | USD | 15.93 | 15.97 | 15.18 | 15.25 | 152.5 | -0.43 (-2.74%) | 3,297,276 |
| 2 Dec 2015 | USD | 15.68 | 16.11 | 15.46 | 15.68 | 156.8 | -0.3 (-1.88%) | 3,001,909 |
| 1 Dec 2015 | USD | 15.65 | 16.02 | 15.46 | 15.98 | 159.8 | +0.31 (+1.98%) | 2,813,044 |
| 30 Nov 2015 | USD | 15.79 | 16.16 | 15.49 | 15.67 | 156.7 | +0.25 (+1.62%) | 2,898,699 |
| 27 Nov 2015 | USD | 15.59 | 15.96 | 15.26 | 15.42 | 154.2 | -0.4 (-2.53%) | 1,299,339 |
| 26 Nov 2015 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 158.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 15.25 | 16.39 | 15.04 | 15.82 | 158.2 | +0.26 (+1.67%) | 3,384,760 |
| 24 Nov 2015 | USD | 14.51 | 15.66 | 14.48 | 15.56 | 155.6 | +1.26 (+8.81%) | 2,880,998 |
| 23 Nov 2015 | USD | 13.87 | 14.31 | 13.75 | 14.3 | 143 | +0.4 (+2.88%) | 2,407,972 |
| 20 Nov 2015 | USD | 14.38 | 14.39 | 13.77 | 13.9 | 139 | -0.51 (-3.54%) | 4,399,931 |
| 19 Nov 2015 | USD | 14.98 | 15.28 | 14.09 | 14.41 | 144.1 | -0.79 (-5.20%) | 3,846,583 |
| 18 Nov 2015 | USD | 15.15 | 15.48 | 14.655 | 15.2 | 152 | +0.32 (+2.15%) | 2,440,159 |
| 17 Nov 2015 | USD | 15.49 | 15.52 | 14.805 | 14.88 | 148.8 | -0.67 (-4.31%) | 1,831,870 |
| 16 Nov 2015 | USD | 14.88 | 15.58 | 14.8 | 15.55 | 155.5 | +0.64 (+4.29%) | 1,466,670 |
| 13 Nov 2015 | USD | 14.62 | 15.152 | 14.3501 | 14.91 | 149.1 | +0.18 (+1.22%) | 1,630,875 |
| 12 Nov 2015 | USD | 14.75 | 15.45 | 14.53 | 14.73 | 147.3 | -0.4 (-2.64%) | 2,139,474 |
| 11 Nov 2015 | USD | 16.01 | 16.06 | 15.01 | 15.13 | 151.3 | -0.87 (-5.44%) | 1,633,890 |
| 10 Nov 2015 | USD | 15.6 | 16.04 | 15.47 | 16 | 160 | +0.34 (+2.17%) | 2,518,219 |
| 9 Nov 2015 | USD | 15.66 | 15.9 | 15.34 | 15.66 | 156.6 | -0.04 (-0.25%) | 1,932,662 |
| 6 Nov 2015 | USD | 15.11 | 15.73 | 15.11 | 15.7 | 157 | +0.38 (+2.48%) | 1,604,067 |
| 5 Nov 2015 | USD | 15.46 | 16.04 | 15.1 | 15.32 | 153.2 | -0.24 (-1.54%) | 2,478,587 |
| 4 Nov 2015 | USD | 15.83 | 16.08 | 15.33 | 15.56 | 155.6 | -0.3 (-1.89%) | 2,381,007 |
| 3 Nov 2015 | USD | 14.51 | 16.03 | 14.42 | 15.86 | 158.6 | +1.44 (+9.99%) | 4,194,190 |
| 2 Nov 2015 | USD | 13.97 | 14.51 | 13.86 | 14.42 | 144.2 | +0.26 (+1.84%) | 3,267,033 |
