| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | USD | 16.85 | 17.12 | 16.81 | 17.12 | 17.12 | +0.257 (+1.52%) | 19,561 |
| 3 Dec 2015 | USD | 16.83 | 16.97 | 16.71 | 16.863 | 16.863 | +0.423 (+2.57%) | 30,889 |
| 2 Dec 2015 | USD | 16.57 | 16.59 | 16.38 | 16.44 | 16.44 | -0.03 (-0.18%) | 24,132 |
| 1 Dec 2015 | USD | 16.51 | 16.54 | 16.38 | 16.47 | 16.47 | +0.16 (+0.98%) | 23,798 |
| 30 Nov 2015 | USD | 16.23 | 16.481 | 16.23 | 16.31 | 16.31 | +0.145 (+0.90%) | 30,003 |
| 27 Nov 2015 | USD | 16.108 | 16.21 | 16.108 | 16.165 | 16.165 | -0.095 (-0.58%) | 16,140 |
| 26 Nov 2015 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 16.145 | 16.3 | 16.05 | 16.26 | 16.26 | +0.12 (+0.74%) | 48,123 |
| 24 Nov 2015 | USD | 16.04 | 16.19 | 15.91 | 16.14 | 16.14 | -0.15 (-0.92%) | 113,766 |
| 23 Nov 2015 | USD | 16.365 | 16.42 | 16.25 | 16.29 | 16.29 | +0.04 (+0.25%) | 254,974 |
| 20 Nov 2015 | USD | 16.42 | 16.49 | 16.15 | 16.25 | 16.25 | -0.25 (-1.52%) | 70,761 |
| 19 Nov 2015 | USD | 16.35 | 16.52 | 16.35 | 16.5 | 16.5 | +0.25 (+1.54%) | 27,808 |
| 18 Nov 2015 | USD | 16.165 | 16.25 | 16.14 | 16.25 | 16.25 | +0.14 (+0.87%) | 47,483 |
| 17 Nov 2015 | USD | 16.375 | 16.39 | 16.09 | 16.11 | 16.11 | -0.09 (-0.56%) | 36,510 |
| 16 Nov 2015 | USD | 16.03 | 16.25 | 16.03 | 16.2 | 16.2 | +0.13 (+0.81%) | 56,052 |
| 13 Nov 2015 | USD | 16.06 | 16.13 | 15.98 | 16.07 | 16.07 | -0.24 (-1.47%) | 33,210 |
| 12 Nov 2015 | USD | 16.145 | 16.31 | 16.145 | 16.31 | 16.31 | +0.19 (+1.18%) | 59,265 |
| 11 Nov 2015 | USD | 16.225 | 16.27 | 16.12 | 16.12 | 16.12 | 0.0 (0.0%) | 42,102 |
| 10 Nov 2015 | USD | 16.01 | 16.12 | 16 | 16.12 | 16.12 | -0.16 (-0.98%) | 27,173 |
| 9 Nov 2015 | USD | 16.2799 | 16.34 | 16.22 | 16.28 | 16.28 | -0.24 (-1.45%) | 30,971 |
| 6 Nov 2015 | USD | 16.52 | 16.53 | 16.4 | 16.52 | 16.52 | -0.4 (-2.36%) | 77,601 |
| 5 Nov 2015 | USD | 16.91 | 16.95 | 16.846 | 16.92 | 16.92 | -0.32 (-1.86%) | 99,644 |
| 4 Nov 2015 | USD | 16.82 | 17.24 | 16.82 | 17.2399 | 17.2399 | +1.005 (+6.19%) | 53,169 |
| 3 Nov 2015 | USD | 16.02 | 16.28 | 15.95 | 16.235 | 16.235 | +0.005 (+0.03%) | 53,219 |
| 2 Nov 2015 | USD | 16.17 | 16.23 | 16.145 | 16.23 | 16.23 | +0.27 (+1.69%) | 31,914 |
| 30 Oct 2015 | USD | 15.985 | 16.09 | 15.96 | 15.96 | 15.96 | -0.13 (-0.81%) | 45,803 |
| 29 Oct 2015 | USD | 15.91 | 16.09 | 15.91 | 16.09 | 16.09 | +0.09 (+0.56%) | 24,620 |
| 28 Oct 2015 | USD | 15.975 | 16.1 | 15.835 | 16 | 16 | -0.01 (-0.06%) | 42,347 |
| 27 Oct 2015 | USD | 16.08 | 16.08 | 15.8901 | 16.01 | 16.01 | -0.17 (-1.05%) | 24,461 |
| 26 Oct 2015 | USD | 16.09 | 16.18 | 16.09 | 16.18 | 16.18 | -0.03 (-0.19%) | 22,909 |
