| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 20.17 | 20.5 | 20.11 | 20.37 | 20.37 | +0.11 (+0.54%) | 1,350,644 |
| 8 Dec 2015 | USD | 20.16 | 20.3 | 20.01 | 20.26 | 20.26 | 0.0 (0.0%) | 1,356,988 |
| 7 Dec 2015 | USD | 20.25 | 20.54 | 20.11 | 20.26 | 20.26 | +0.02 (+0.10%) | 1,275,923 |
| 4 Dec 2015 | USD | 20.5 | 20.65 | 20.16 | 20.24 | 20.24 | -0.27 (-1.32%) | 2,730,355 |
| 3 Dec 2015 | USD | 20.78 | 20.875 | 20.37 | 20.51 | 20.51 | -0.26 (-1.25%) | 2,445,851 |
| 2 Dec 2015 | USD | 20.5 | 20.87 | 20.45 | 20.77 | 20.77 | +0.06 (+0.29%) | 530,778 |
| 1 Dec 2015 | USD | 20.69 | 20.97 | 20.41 | 20.71 | 20.71 | -0.12 (-0.58%) | 743,970 |
| 30 Nov 2015 | USD | 19.99 | 20.84 | 19.976 | 20.83 | 20.83 | +0.85 (+4.25%) | 1,539,687 |
| 27 Nov 2015 | USD | 19.66 | 20.13 | 19.6 | 19.98 | 19.98 | -0.04 (-0.20%) | 632,937 |
| 26 Nov 2015 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.53 | 20.27 | 19.43 | 20.02 | 20.02 | -0.1 (-0.50%) | 2,107,016 |
| 24 Nov 2015 | USD | 20 | 20.225 | 20 | 20.12 | 20.12 | -0.05 (-0.25%) | 616,599 |
| 23 Nov 2015 | USD | 20.09 | 20.6 | 19.98 | 20.17 | 20.17 | +0.13 (+0.65%) | 1,606,404 |
| 20 Nov 2015 | USD | 19.85 | 20.17 | 19.74 | 20.04 | 20.04 | +0.26 (+1.31%) | 2,027,851 |
| 19 Nov 2015 | USD | 19.85 | 19.945 | 19.71 | 19.78 | 19.78 | +0.04 (+0.20%) | 744,133 |
| 18 Nov 2015 | USD | 19.75 | 19.86 | 19.51 | 19.74 | 19.74 | -0.05 (-0.25%) | 348,360 |
| 17 Nov 2015 | USD | 19.55 | 20 | 19.46 | 19.79 | 19.79 | +0.11 (+0.56%) | 410,529 |
| 16 Nov 2015 | USD | 19.53 | 19.88 | 19.51 | 19.68 | 19.68 | +0.01 (+0.05%) | 606,025 |
| 13 Nov 2015 | USD | 19.75 | 19.96 | 19.64 | 19.67 | 19.67 | -0.2 (-1.01%) | 639,436 |
| 12 Nov 2015 | USD | 19.74 | 20.15 | 19.73 | 19.87 | 19.87 | +0.1 (+0.51%) | 1,417,280 |
| 11 Nov 2015 | USD | 19.85 | 19.96 | 19.665 | 19.77 | 19.77 | -0.08 (-0.40%) | 335,451 |
| 10 Nov 2015 | USD | 19.8 | 20 | 19.6 | 19.85 | 19.85 | +0.03 (+0.15%) | 444,058 |
| 9 Nov 2015 | USD | 19.91 | 19.91 | 19.67 | 19.82 | 19.82 | -0.21 (-1.05%) | 387,611 |
| 6 Nov 2015 | USD | 19.88 | 20.09 | 19.85 | 20.03 | 20.03 | +0.15 (+0.75%) | 425,779 |
| 5 Nov 2015 | USD | 20 | 20.02 | 19.67 | 19.88 | 19.88 | -0.19 (-0.95%) | 503,991 |
| 4 Nov 2015 | USD | 20.25 | 20.25 | 19.8 | 20.07 | 20.07 | +0.15 (+0.75%) | 964,451 |
| 3 Nov 2015 | USD | 20 | 20.25 | 19.77 | 19.92 | 19.92 | -0.34 (-1.68%) | 977,944 |
| 2 Nov 2015 | USD | 19.98 | 20.38 | 19.98 | 20.26 | 20.26 | +0.22 (+1.10%) | 346,869 |
| 30 Oct 2015 | USD | 20.07 | 20.24 | 19.88 | 20.04 | 20.04 | +0.06 (+0.30%) | 650,467 |
| 29 Oct 2015 | USD | 19.96 | 20.12 | 19.91 | 19.98 | 19.98 | -0.03 (-0.15%) | 535,536 |
