| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2016 | USD | 17.55 | 17.8 | 17.2801 | 17.37 | 17.37 | -0.59 (-3.29%) | 169,457 |
| 6 Jan 2016 | USD | 17.89 | 18.07 | 17.86 | 17.96 | 17.96 | -0.16 (-0.88%) | 46,408 |
| 5 Jan 2016 | USD | 17.9 | 18.2504 | 17.9 | 18.12 | 18.12 | +0.17 (+0.95%) | 77,079 |
| 4 Jan 2016 | USD | 17.99 | 18.1999 | 17.8 | 17.95 | 17.95 | -0.21 (-1.16%) | 62,286 |
| 1 Jan 2016 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 18.09 | 18.3 | 18 | 18.16 | 18.16 | +0.05 (+0.28%) | 141,951 |
| 30 Dec 2015 | USD | 18.13 | 18.24 | 17.99 | 18.11 | 18.11 | +0.12 (+0.67%) | 110,186 |
| 29 Dec 2015 | USD | 18.23 | 18.2522 | 17.96 | 17.99 | 17.99 | -0.04 (-0.22%) | 156,939 |
| 28 Dec 2015 | USD | 18.03 | 18.11 | 17.83 | 18.03 | 18.03 | -0.02 (-0.11%) | 121,052 |
| 25 Dec 2015 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 18.05 | 18.06 | 17.92 | 18.05 | 18.05 | +0.08 (+0.45%) | 42,114 |
| 23 Dec 2015 | USD | 17.74 | 18.06 | 17.74 | 17.97 | 17.97 | +0.12 (+0.67%) | 132,608 |
| 22 Dec 2015 | USD | 18.02 | 18.02 | 17.62 | 17.85 | 17.85 | -0.08 (-0.45%) | 123,703 |
| 21 Dec 2015 | USD | 17.99 | 18.03 | 17.87 | 17.93 | 17.93 | +0.08 (+0.45%) | 74,019 |
| 18 Dec 2015 | USD | 17.85 | 17.91 | 17.68 | 17.85 | 17.85 | +0.02 (+0.11%) | 45,884 |
| 17 Dec 2015 | USD | 17.51 | 17.99 | 17.51 | 17.83 | 17.83 | +0.02 (+0.11%) | 146,984 |
| 16 Dec 2015 | USD | 17.4 | 17.9349 | 17.28 | 17.81 | 17.81 | +0.56 (+3.25%) | 115,412 |
| 15 Dec 2015 | USD | 17.14 | 17.33 | 17.04 | 17.25 | 17.25 | +0.23 (+1.35%) | 102,217 |
| 14 Dec 2015 | USD | 17.12 | 17.27 | 16.865 | 17.02 | 17.02 | -0.32 (-1.85%) | 66,216 |
| 11 Dec 2015 | USD | 17.78 | 17.86 | 17.2215 | 17.34 | 17.34 | -0.58 (-3.24%) | 90,146 |
| 10 Dec 2015 | USD | 18.05 | 18.1199 | 17.86 | 17.92 | 17.92 | -0.17 (-0.94%) | 68,430 |
| 9 Dec 2015 | USD | 17.67 | 18.13 | 17.52 | 18.09 | 18.09 | +0.28 (+1.57%) | 120,336 |
| 8 Dec 2015 | USD | 17.53 | 18 | 17.53 | 17.81 | 17.81 | -0.151 (-0.84%) | 68,615 |
| 7 Dec 2015 | USD | 17.93 | 18.03 | 17.85 | 17.9608 | 17.9608 | -0.129 (-0.71%) | 57,498 |
| 4 Dec 2015 | USD | 17.96 | 18.29 | 17.91 | 18.09 | 18.09 | +0.09 (+0.50%) | 59,496 |
| 3 Dec 2015 | USD | 18.46 | 18.46 | 17.98 | 18 | 18 | -0.35 (-1.91%) | 85,567 |
| 2 Dec 2015 | USD | 18.3 | 18.5 | 18.2701 | 18.35 | 18.35 | +0.08 (+0.44%) | 77,377 |
| 1 Dec 2015 | USD | 18.22 | 18.36 | 18.11 | 18.2701 | 18.2701 | +0.2 (+1.11%) | 95,088 |
| 30 Nov 2015 | USD | 18.04 | 18.24 | 18.03 | 18.0701 | 18.0701 | +0.06 (+0.33%) | 74,784 |
| 27 Nov 2015 | USD | 18.03 | 18.04 | 17.88 | 18.01 | 18.01 | +0.05 (+0.28%) | 11,058 |
