| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 13.28 | 13.93 | 13.16 | 13.45 | 53.8 | +0.32 (+2.44%) | 221,657 |
| 8 Dec 2015 | USD | 12.55 | 13.654 | 12.45 | 13.13 | 52.52 | -0.1 (-0.76%) | 230,061 |
| 7 Dec 2015 | USD | 14.48 | 14.48 | 12.9 | 13.23 | 52.92 | -2.01 (-13.19%) | 191,655 |
| 4 Dec 2015 | USD | 16.08 | 16.08 | 15.15 | 15.24 | 60.96 | -1.03 (-6.33%) | 158,207 |
| 3 Dec 2015 | USD | 16.98 | 17 | 16.26 | 16.27 | 65.08 | -0.77 (-4.52%) | 76,096 |
| 2 Dec 2015 | USD | 17.4 | 17.4 | 16.85 | 17.04 | 68.16 | -0.45 (-2.57%) | 76,316 |
| 1 Dec 2015 | USD | 17.49 | 17.526 | 17.33 | 17.49 | 69.96 | +0.02 (+0.11%) | 79,688 |
| 30 Nov 2015 | USD | 17.52 | 17.63 | 17.33 | 17.47 | 69.88 | +0.09 (+0.52%) | 84,688 |
| 27 Nov 2015 | USD | 17.17 | 17.4499 | 17.11 | 17.38 | 69.52 | -0.04 (-0.23%) | 33,342 |
| 26 Nov 2015 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 69.68 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 17.25 | 17.5 | 17.177 | 17.42 | 69.68 | +0.12 (+0.69%) | 64,915 |
| 24 Nov 2015 | USD | 17.16 | 17.5299 | 17.14 | 17.3 | 69.2 | +0.22 (+1.29%) | 84,976 |
| 23 Nov 2015 | USD | 17.47 | 17.67 | 17.0201 | 17.08 | 68.32 | -0.5 (-2.84%) | 88,864 |
| 20 Nov 2015 | USD | 17.25 | 17.59 | 16.92 | 17.58 | 70.32 | +0.24 (+1.38%) | 87,395 |
| 19 Nov 2015 | USD | 17.59 | 17.59 | 17.23 | 17.34 | 69.36 | -0.63 (-3.51%) | 70,494 |
| 18 Nov 2015 | USD | 17.96 | 18.2299 | 17.85 | 17.97 | 71.88 | +0.16 (+0.90%) | 44,500 |
| 17 Nov 2015 | USD | 18.18 | 18.41 | 17.64 | 17.81 | 71.24 | -0.39 (-2.14%) | 91,277 |
| 16 Nov 2015 | USD | 17.75 | 18.2 | 17.7 | 18.2 | 72.8 | +0.54 (+3.06%) | 65,203 |
| 13 Nov 2015 | USD | 17.8 | 18.1 | 17.5 | 17.66 | 70.64 | -0.15 (-0.84%) | 68,256 |
| 12 Nov 2015 | USD | 18.42 | 18.434 | 17.79 | 17.81 | 71.24 | -0.77 (-4.14%) | 44,233 |
| 11 Nov 2015 | USD | 19.05 | 19.05 | 18.41 | 18.58 | 74.32 | -0.54 (-2.82%) | 36,280 |
| 10 Nov 2015 | USD | 19.24 | 19.56 | 19.01 | 19.12 | 76.48 | -0.36 (-1.85%) | 66,507 |
| 9 Nov 2015 | USD | 19.61 | 20.045 | 19.31 | 19.48 | 77.92 | -0.39 (-1.96%) | 67,440 |
| 6 Nov 2015 | USD | 20.19 | 20.19 | 19.7 | 19.87 | 79.48 | -0.55 (-2.69%) | 47,588 |
| 5 Nov 2015 | USD | 20.52 | 20.89 | 20.15 | 20.42 | 81.68 | -0.27 (-1.30%) | 105,880 |
| 4 Nov 2015 | USD | 20.55 | 20.69 | 20.05 | 20.69 | 82.76 | +0.19 (+0.93%) | 111,119 |
| 3 Nov 2015 | USD | 20.17 | 20.56 | 20.15 | 20.5 | 82 | +0.28 (+1.38%) | 117,936 |
| 2 Nov 2015 | USD | 19.75 | 20.3 | 19.73 | 20.22 | 80.88 | +0.25 (+1.25%) | 42,692 |
| 30 Oct 2015 | USD | 19.68 | 20.11 | 19.52 | 19.97 | 79.88 | +0.25 (+1.27%) | 57,170 |
| 29 Oct 2015 | USD | 19.47 | 19.95 | 19.47 | 19.72 | 78.88 | +0.09 (+0.46%) | 45,382 |
