| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | USD | 16.37 | 16.63 | 15.67 | 16.41 | 16.41 | +0.12 (+0.74%) | 65,665 |
| 3 Dec 2015 | USD | 16.5 | 17 | 16.104 | 16.29 | 16.29 | -0.23 (-1.39%) | 97,173 |
| 2 Dec 2015 | USD | 16.41 | 17 | 16.41 | 16.52 | 16.52 | +0.01 (+0.06%) | 63,268 |
| 1 Dec 2015 | USD | 16 | 16.55 | 15.87 | 16.51 | 16.51 | +0.54 (+3.38%) | 65,303 |
| 30 Nov 2015 | USD | 16.32 | 16.5599 | 15.6 | 15.97 | 15.97 | -0.31 (-1.90%) | 98,059 |
| 27 Nov 2015 | USD | 15.86 | 16.53 | 15.69 | 16.28 | 16.28 | +0.35 (+2.20%) | 20,704 |
| 26 Nov 2015 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 15.57 | 15.96 | 15.55 | 15.93 | 15.93 | +0.28 (+1.79%) | 33,532 |
| 24 Nov 2015 | USD | 15.75 | 15.86 | 15.45 | 15.65 | 15.65 | -0.24 (-1.51%) | 40,096 |
| 23 Nov 2015 | USD | 16.18 | 16.5 | 15.77 | 15.89 | 15.89 | -0.37 (-2.28%) | 61,392 |
| 20 Nov 2015 | USD | 15.84 | 16.59 | 15.59 | 16.26 | 16.26 | +0.52 (+3.30%) | 69,785 |
| 19 Nov 2015 | USD | 15.72 | 15.84 | 15.56 | 15.74 | 15.74 | +0.04 (+0.25%) | 97,365 |
| 18 Nov 2015 | USD | 15.34 | 15.87 | 14.93 | 15.7 | 15.7 | +0.38 (+2.48%) | 110,320 |
| 17 Nov 2015 | USD | 15 | 15.96 | 15 | 15.32 | 15.32 | +0.03 (+0.20%) | 103,723 |
| 16 Nov 2015 | USD | 15.63 | 15.63 | 14.882 | 15.29 | 15.29 | -0.45 (-2.86%) | 127,859 |
| 13 Nov 2015 | USD | 15.14 | 15.97 | 15 | 15.74 | 15.74 | +0.58 (+3.83%) | 71,680 |
| 12 Nov 2015 | USD | 15.83 | 15.83 | 15.11 | 15.16 | 15.16 | -0.83 (-5.19%) | 62,829 |
| 11 Nov 2015 | USD | 15.67 | 16.3 | 15.33 | 15.99 | 15.99 | +0.33 (+2.11%) | 72,436 |
| 10 Nov 2015 | USD | 15.68 | 16.15 | 15.38 | 15.66 | 15.66 | -0.01 (-0.06%) | 70,875 |
| 9 Nov 2015 | USD | 16.37 | 16.42 | 15.605 | 15.67 | 15.67 | -0.75 (-4.57%) | 142,536 |
| 6 Nov 2015 | USD | 16.54 | 17.01 | 15.89 | 16.42 | 16.42 | -0.12 (-0.73%) | 85,168 |
| 5 Nov 2015 | USD | 17.09 | 17.09 | 15.88 | 16.54 | 16.54 | -0.58 (-3.39%) | 102,483 |
| 4 Nov 2015 | USD | 16.59 | 17.13 | 16.416 | 17.12 | 17.12 | +0.51 (+3.07%) | 112,138 |
| 3 Nov 2015 | USD | 16.14 | 16.67 | 15.39 | 16.61 | 16.61 | +0.49 (+3.04%) | 140,877 |
| 2 Nov 2015 | USD | 14.87 | 16.32 | 14.79 | 16.12 | 16.12 | +1.36 (+9.21%) | 136,699 |
| 30 Oct 2015 | USD | 14.75 | 14.89 | 14.29 | 14.76 | 14.76 | 0.0 (0.0%) | 112,157 |
| 29 Oct 2015 | USD | 15.1 | 15.4 | 14.7 | 14.76 | 14.76 | -0.39 (-2.57%) | 80,028 |
| 28 Oct 2015 | USD | 14.25 | 15.17 | 14.25 | 15.15 | 15.15 | +0.89 (+6.24%) | 72,352 |
| 27 Oct 2015 | USD | 14.17 | 14.5 | 13.98 | 14.26 | 14.26 | +0.05 (+0.35%) | 140,431 |
| 26 Oct 2015 | USD | 14.12 | 14.45 | 13.97 | 14.21 | 14.21 | +0.08 (+0.57%) | 78,594 |
