| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | USD | 16.87 | 17.19 | 16.87 | 17.14 | 17.14 | +0.19 (+1.12%) | 157,628 |
| 3 Dec 2015 | USD | 17.27 | 17.324 | 16.86 | 16.95 | 16.95 | -0.35 (-2.02%) | 155,726 |
| 2 Dec 2015 | USD | 17.4 | 17.57 | 17.23 | 17.3 | 17.3 | -0.11 (-0.63%) | 194,675 |
| 1 Dec 2015 | USD | 17.18 | 17.4501 | 17.16 | 17.41 | 17.41 | +0.23 (+1.34%) | 221,904 |
| 30 Nov 2015 | USD | 17.57 | 17.57 | 17.15 | 17.18 | 17.18 | -0.26 (-1.49%) | 225,760 |
| 27 Nov 2015 | USD | 17.16 | 17.47 | 17.15 | 17.44 | 17.44 | +0.24 (+1.40%) | 61,713 |
| 26 Nov 2015 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 17 | 17.2098 | 17 | 17.2 | 17.2 | +0.27 (+1.59%) | 124,490 |
| 24 Nov 2015 | USD | 16.93 | 17.02 | 16.8 | 16.93 | 16.93 | -0.1 (-0.59%) | 375,328 |
| 23 Nov 2015 | USD | 16.9 | 17.24 | 16.9 | 17.03 | 17.03 | +0.04 (+0.24%) | 148,327 |
| 20 Nov 2015 | USD | 17.1 | 17.1681 | 16.96 | 16.99 | 16.99 | -0.05 (-0.29%) | 174,127 |
| 19 Nov 2015 | USD | 17.32 | 17.32 | 16.99 | 17.04 | 17.04 | -0.26 (-1.50%) | 179,721 |
| 18 Nov 2015 | USD | 16.85 | 17.38 | 16.85 | 17.3 | 17.3 | +0.44 (+2.61%) | 224,290 |
| 17 Nov 2015 | USD | 16.87 | 17.09 | 16.83 | 16.86 | 16.86 | -0.08 (-0.47%) | 132,528 |
| 16 Nov 2015 | USD | 16.8 | 16.98 | 16.7 | 16.94 | 16.94 | +0.05 (+0.30%) | 153,159 |
| 13 Nov 2015 | USD | 16.99 | 17.1552 | 16.89 | 16.89 | 16.89 | -0.14 (-0.82%) | 138,317 |
| 12 Nov 2015 | USD | 17.2 | 17.28 | 17.01 | 17.03 | 17.03 | -0.28 (-1.62%) | 94,471 |
| 11 Nov 2015 | USD | 17.47 | 17.47 | 17.28 | 17.31 | 17.31 | -0.04 (-0.23%) | 123,352 |
| 10 Nov 2015 | USD | 17.25 | 17.37 | 17.23 | 17.35 | 17.35 | +0.06 (+0.35%) | 141,559 |
| 9 Nov 2015 | USD | 17.5 | 17.62 | 17.23 | 17.29 | 17.29 | -0.31 (-1.76%) | 145,528 |
| 6 Nov 2015 | USD | 17.63 | 17.68 | 17.39 | 17.6 | 17.6 | -0.09 (-0.51%) | 176,577 |
| 5 Nov 2015 | USD | 17.74 | 17.74 | 17.54 | 17.69 | 17.69 | -0.09 (-0.51%) | 159,528 |
| 4 Nov 2015 | USD | 17.85 | 17.9 | 17.65 | 17.78 | 17.78 | -0.01 (-0.06%) | 117,263 |
| 3 Nov 2015 | USD | 17.83 | 17.8907 | 17.6 | 17.79 | 17.79 | -0.14 (-0.78%) | 315,352 |
| 2 Nov 2015 | USD | 17.63 | 17.94 | 17.6 | 17.93 | 17.93 | +0.42 (+2.40%) | 128,883 |
| 30 Oct 2015 | USD | 17.73 | 17.7699 | 17.38 | 17.51 | 17.51 | -0.1 (-0.57%) | 214,326 |
| 29 Oct 2015 | USD | 17.65 | 17.8799 | 17.55 | 17.61 | 17.61 | +0.01 (+0.06%) | 203,274 |
| 28 Oct 2015 | USD | 17.51 | 17.661 | 17.2808 | 17.6 | 17.6 | +0.13 (+0.74%) | 156,090 |
| 27 Oct 2015 | USD | 17.33 | 17.5599 | 17.32 | 17.47 | 17.47 | +0.15 (+0.87%) | 192,401 |
| 26 Oct 2015 | USD | 17.38 | 17.55 | 17.24 | 17.32 | 17.32 | -0.05 (-0.29%) | 179,460 |
