| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | USD | 16.6 | 17.06 | 16.51 | 16.68 | 16.68 | -0.01 (-0.06%) | 446,492 |
| 17 Dec 2015 | USD | 16.98 | 17.24 | 16.64 | 16.69 | 16.69 | -0.27 (-1.59%) | 271,232 |
| 16 Dec 2015 | USD | 16.66 | 17.06 | 16.51 | 16.96 | 16.96 | +0.34 (+2.05%) | 315,568 |
| 15 Dec 2015 | USD | 16.41 | 17.03 | 16.37 | 16.62 | 16.62 | +0.34 (+2.09%) | 388,214 |
| 14 Dec 2015 | USD | 16.85 | 17.06 | 16.18 | 16.28 | 16.28 | -0.53 (-3.15%) | 233,688 |
| 11 Dec 2015 | USD | 16.81 | 17.15 | 16.62 | 16.81 | 16.81 | -0.28 (-1.64%) | 368,776 |
| 10 Dec 2015 | USD | 16.98 | 17.9 | 16.9 | 17.09 | 17.09 | +0.14 (+0.83%) | 195,236 |
| 9 Dec 2015 | USD | 16.96 | 17.34 | 16.74 | 16.95 | 16.95 | +0.01 (+0.06%) | 256,321 |
| 8 Dec 2015 | USD | 17.2 | 17.44 | 16.93 | 16.94 | 16.94 | -0.39 (-2.25%) | 262,255 |
| 7 Dec 2015 | USD | 18.13 | 18.25 | 17.29 | 17.33 | 17.33 | -0.91 (-4.99%) | 176,295 |
| 4 Dec 2015 | USD | 18.02 | 18.33 | 17.82 | 18.24 | 18.24 | +0.21 (+1.16%) | 142,102 |
| 3 Dec 2015 | USD | 18.54 | 18.81 | 17.85 | 18.03 | 18.03 | -0.39 (-2.12%) | 184,343 |
| 2 Dec 2015 | USD | 18.4 | 18.87 | 18.3 | 18.42 | 18.42 | -0.07 (-0.38%) | 216,588 |
| 1 Dec 2015 | USD | 19.02 | 19.06 | 18.45 | 18.49 | 18.49 | -0.45 (-2.38%) | 264,795 |
| 30 Nov 2015 | USD | 19.03 | 19.2 | 18.91 | 18.94 | 18.94 | -0.07 (-0.37%) | 571,494 |
| 27 Nov 2015 | USD | 19.35 | 19.35 | 18.86 | 19.01 | 19.01 | -0.39 (-2.01%) | 87,978 |
| 26 Nov 2015 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.47 | 19.59 | 19.33 | 19.4 | 19.4 | -0.11 (-0.56%) | 118,525 |
| 24 Nov 2015 | USD | 19.21 | 19.61 | 19.06 | 19.51 | 19.51 | +0.29 (+1.51%) | 117,170 |
| 23 Nov 2015 | USD | 18.96 | 19.36 | 18.92 | 19.22 | 19.22 | +0.22 (+1.16%) | 144,054 |
| 20 Nov 2015 | USD | 19.52 | 19.7125 | 18.95 | 19 | 19 | -0.39 (-2.01%) | 182,468 |
| 19 Nov 2015 | USD | 18.99 | 19.5 | 18.91 | 19.39 | 19.39 | +0.38 (+2.00%) | 264,764 |
| 18 Nov 2015 | USD | 18.58 | 19.16 | 18.4 | 19.01 | 19.01 | +0.51 (+2.76%) | 235,515 |
| 17 Nov 2015 | USD | 18.83 | 19.31 | 18.44 | 18.5 | 18.5 | -0.37 (-1.96%) | 171,575 |
| 16 Nov 2015 | USD | 18.5 | 19.02 | 18.275 | 18.87 | 18.87 | +0.28 (+1.51%) | 257,427 |
| 13 Nov 2015 | USD | 18.22 | 18.7 | 18.2 | 18.59 | 18.59 | +0.28 (+1.53%) | 174,583 |
| 12 Nov 2015 | USD | 18.3 | 18.65 | 18.03 | 18.31 | 18.31 | -0.07 (-0.38%) | 366,120 |
| 11 Nov 2015 | USD | 18.37 | 18.45 | 18.06 | 18.38 | 18.38 | +0.01 (+0.05%) | 97,023 |
| 10 Nov 2015 | USD | 18.97 | 18.98 | 18.23 | 18.37 | 18.37 | -0.58 (-3.06%) | 163,530 |
| 9 Nov 2015 | USD | 19.94 | 19.94 | 18.53 | 18.95 | 18.95 | -0.99 (-4.96%) | 345,361 |
