| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | USD | 17.09 | 17.53 | 17.09 | 17.23 | 344.6 | +0.8 (+4.87%) | 677,591 |
| 14 Dec 2015 | USD | 16.19 | 16.46 | 15.67 | 16.43 | 328.6 | +0.72 (+4.58%) | 1,718,764 |
| 11 Dec 2015 | USD | 16.09 | 16.23 | 15.64 | 15.71 | 314.2 | -1.42 (-8.29%) | 1,475,834 |
| 10 Dec 2015 | USD | 17.26 | 17.55 | 16.923 | 17.13 | 342.6 | -0.56 (-3.17%) | 881,922 |
| 9 Dec 2015 | USD | 17.83 | 18.42 | 17.46 | 17.69 | 353.8 | -0.51 (-2.80%) | 802,440 |
| 8 Dec 2015 | USD | 17.63 | 18.25 | 17.4501 | 18.2 | 364 | -0.87 (-4.56%) | 991,931 |
| 7 Dec 2015 | USD | 19.32 | 19.42 | 18.74 | 19.07 | 381.4 | -0.91 (-4.55%) | 898,121 |
| 4 Dec 2015 | USD | 19.21 | 20.15 | 19.21 | 19.98 | 399.6 | +0.54 (+2.78%) | 473,833 |
| 3 Dec 2015 | USD | 20.1 | 20.1584 | 19.16 | 19.44 | 388.8 | -0.48 (-2.41%) | 622,229 |
| 2 Dec 2015 | USD | 20.57 | 20.57 | 19.73 | 19.92 | 398.4 | -0.55 (-2.69%) | 478,005 |
| 1 Dec 2015 | USD | 20.2 | 20.5 | 20.155 | 20.47 | 409.4 | +0.35 (+1.74%) | 557,455 |
| 30 Nov 2015 | USD | 19.27 | 20.12 | 19.12 | 20.12 | 402.4 | +0.8 (+4.14%) | 1,016,752 |
| 27 Nov 2015 | USD | 19.42 | 19.6 | 19.13 | 19.32 | 386.4 | -1.76 (-8.35%) | 698,706 |
| 26 Nov 2015 | USD | 21.08 | 21.08 | 21.08 | 21.08 | 421.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 21.1 | 21.2 | 20.79 | 21.08 | 421.6 | -0.13 (-0.61%) | 328,106 |
| 24 Nov 2015 | USD | 20.34 | 21.46 | 20.27 | 21.21 | 424.2 | 0.0 (0.0%) | 729,828 |
| 23 Nov 2015 | USD | 21.47 | 21.56 | 21.06 | 21.21 | 424.2 | -0.74 (-3.37%) | 355,213 |
| 20 Nov 2015 | USD | 21.62 | 22.1 | 21.62 | 21.95 | 439 | +1.11 (+5.33%) | 778,987 |
| 19 Nov 2015 | USD | 20.89 | 21.22 | 20.7205 | 20.84 | 416.8 | +0.05 (+0.24%) | 659,435 |
| 18 Nov 2015 | USD | 20.15 | 20.81 | 20.1 | 20.79 | 415.8 | +0.44 (+2.16%) | 737,983 |
| 17 Nov 2015 | USD | 20.64 | 20.79 | 20.2 | 20.35 | 407 | -0.32 (-1.55%) | 619,537 |
| 16 Nov 2015 | USD | 19.76 | 20.76 | 19.718 | 20.67 | 413.4 | +0.92 (+4.66%) | 786,598 |
| 13 Nov 2015 | USD | 20.1 | 20.11 | 19.38 | 19.75 | 395 | -1.24 (-5.91%) | 766,654 |
| 12 Nov 2015 | USD | 21.56 | 21.76 | 20.93 | 20.99 | 419.8 | -0.04 (-0.19%) | 588,773 |
| 11 Nov 2015 | USD | 21.51 | 21.587 | 20.94 | 21.03 | 420.6 | -0.04 (-0.19%) | 381,437 |
| 10 Nov 2015 | USD | 21.23 | 21.3 | 20.83 | 21.07 | 421.4 | -0.44 (-2.05%) | 544,586 |
| 9 Nov 2015 | USD | 22.29 | 22.42 | 21.24 | 21.51 | 430.2 | -1.38 (-6.03%) | 1,187,652 |
| 6 Nov 2015 | USD | 22.52 | 23.02 | 22.052 | 22.89 | 457.8 | -0.64 (-2.72%) | 965,748 |
| 5 Nov 2015 | USD | 23.56 | 23.91 | 23.28 | 23.53 | 470.6 | +0.35 (+1.51%) | 1,020,426 |
| 4 Nov 2015 | USD | 23.95 | 24.04 | 22.906 | 23.18 | 463.6 | +0.81 (+3.62%) | 1,357,304 |
