| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | USD | 18.1 | 18.45 | 17.88 | 17.94 | 17.94 | -0.16 (-0.88%) | 203,933 |
| 18 Dec 2015 | USD | 18.21 | 18.5 | 17.61 | 18.1 | 18.1 | -0.26 (-1.42%) | 218,036 |
| 17 Dec 2015 | USD | 18.8 | 18.96 | 18.305 | 18.36 | 18.36 | -0.29 (-1.55%) | 117,167 |
| 16 Dec 2015 | USD | 18.85 | 18.9799 | 18.48 | 18.65 | 18.65 | +0.2 (+1.08%) | 100,143 |
| 15 Dec 2015 | USD | 18.59 | 18.95 | 18.37 | 18.45 | 18.45 | +0.06 (+0.33%) | 102,371 |
| 14 Dec 2015 | USD | 18.9 | 18.93 | 18.347 | 18.39 | 18.39 | -0.61 (-3.21%) | 83,855 |
| 11 Dec 2015 | USD | 19.39 | 19.41 | 18.75 | 19 | 19 | -0.56 (-2.86%) | 95,839 |
| 10 Dec 2015 | USD | 18.72 | 19.68 | 18.525 | 19.56 | 19.56 | +0.78 (+4.15%) | 115,273 |
| 9 Dec 2015 | USD | 19.7 | 19.7799 | 18.63 | 18.78 | 18.78 | -1.01 (-5.10%) | 183,537 |
| 8 Dec 2015 | USD | 20.48 | 20.78 | 19.69 | 19.79 | 19.79 | -0.85 (-4.12%) | 80,875 |
| 7 Dec 2015 | USD | 20.98 | 20.98 | 20.455 | 20.64 | 20.64 | -0.24 (-1.15%) | 139,506 |
| 4 Dec 2015 | USD | 21.41 | 21.48 | 20.84 | 20.88 | 20.88 | -0.4 (-1.88%) | 98,547 |
| 3 Dec 2015 | USD | 21 | 21.42 | 20.76 | 21.28 | 21.28 | +0.37 (+1.77%) | 130,418 |
| 2 Dec 2015 | USD | 21.55 | 22 | 20.73 | 20.91 | 20.91 | -0.61 (-2.83%) | 221,323 |
| 1 Dec 2015 | USD | 21.11 | 21.66 | 20.81 | 21.52 | 21.52 | +0.27 (+1.27%) | 126,221 |
| 30 Nov 2015 | USD | 19.7 | 21.25 | 19.51 | 21.25 | 21.25 | +1.73 (+8.86%) | 203,393 |
| 27 Nov 2015 | USD | 19.32 | 19.834 | 19 | 19.52 | 19.52 | +0.27 (+1.40%) | 47,974 |
| 26 Nov 2015 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.82 | 20.19 | 19.17 | 19.25 | 19.25 | -0.57 (-2.88%) | 105,001 |
| 24 Nov 2015 | USD | 19.55 | 19.92 | 19.335 | 19.82 | 19.82 | +0.54 (+2.80%) | 136,768 |
| 23 Nov 2015 | USD | 18.95 | 19.32 | 18.62 | 19.28 | 19.28 | +0.28 (+1.47%) | 102,580 |
| 20 Nov 2015 | USD | 18.7 | 19.4599 | 18.53 | 19 | 19 | +0.54 (+2.93%) | 112,984 |
| 19 Nov 2015 | USD | 18.85 | 19 | 18.1 | 18.46 | 18.46 | -0.79 (-4.10%) | 116,877 |
| 18 Nov 2015 | USD | 19.5 | 20.53 | 19.1 | 19.25 | 19.25 | -0.11 (-0.57%) | 244,522 |
| 17 Nov 2015 | USD | 18.13 | 19.4 | 18.13 | 19.36 | 19.36 | +1.13 (+6.20%) | 213,202 |
| 16 Nov 2015 | USD | 17.5 | 18.25 | 17.5 | 18.23 | 18.23 | +0.65 (+3.70%) | 126,671 |
| 13 Nov 2015 | USD | 17.25 | 17.72 | 17.1684 | 17.58 | 17.58 | +0.22 (+1.27%) | 115,542 |
| 12 Nov 2015 | USD | 17.21 | 17.88 | 16.4501 | 17.36 | 17.36 | +1.11 (+6.83%) | 222,049 |
| 11 Nov 2015 | USD | 16 | 16.34 | 15.64 | 16.25 | 16.25 | +0.41 (+2.59%) | 166,265 |
| 10 Nov 2015 | USD | 16.33 | 16.41 | 15.77 | 15.84 | 15.84 | -0.36 (-2.22%) | 189,290 |
