| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2016 | USD | 16.04 | 16.14 | 15.9 | 16.01 | 16.01 | +0.01 (+0.06%) | 139,066 |
| 7 Jan 2016 | USD | 15.97 | 16.3 | 15.5 | 16 | 16 | -0.29 (-1.78%) | 268,512 |
| 6 Jan 2016 | USD | 15.6 | 16.58 | 15.55 | 16.29 | 16.29 | +0.36 (+2.26%) | 345,901 |
| 5 Jan 2016 | USD | 16.2 | 16.46 | 15.605 | 15.93 | 15.93 | -0.27 (-1.67%) | 240,021 |
| 4 Jan 2016 | USD | 16.43 | 16.69 | 15.52 | 16.2 | 16.2 | -0.48 (-2.88%) | 220,555 |
| 1 Jan 2016 | USD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 16.75 | 16.99 | 16.5 | 16.68 | 16.68 | -0.08 (-0.48%) | 211,093 |
| 30 Dec 2015 | USD | 17 | 17.44 | 16.62 | 16.76 | 16.76 | -0.73 (-4.17%) | 213,078 |
| 29 Dec 2015 | USD | 17.18 | 17.59 | 17.02 | 17.49 | 17.49 | +0.41 (+2.40%) | 66,153 |
| 28 Dec 2015 | USD | 16.59 | 17.48 | 16.2 | 17.08 | 17.08 | -0.62 (-3.50%) | 309,134 |
| 25 Dec 2015 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 17.65 | 17.9299 | 17.51 | 17.7 | 17.7 | -0.01 (-0.06%) | 28,799 |
| 23 Dec 2015 | USD | 17.91 | 18.34 | 17.54 | 17.71 | 17.71 | -0.05 (-0.28%) | 143,881 |
| 22 Dec 2015 | USD | 17.13 | 17.95 | 16.98 | 17.76 | 17.76 | +0.62 (+3.62%) | 180,078 |
| 21 Dec 2015 | USD | 16.97 | 17.2 | 16.75 | 17.14 | 17.14 | +0.42 (+2.51%) | 133,429 |
| 18 Dec 2015 | USD | 16.82 | 17.1 | 16.47 | 16.72 | 16.72 | -0.07 (-0.42%) | 183,137 |
| 17 Dec 2015 | USD | 17.0444 | 17.5 | 16.75 | 16.79 | 16.79 | -0.33 (-1.93%) | 123,078 |
| 16 Dec 2015 | USD | 17.4 | 17.49 | 16.7278 | 17.12 | 17.12 | -0.11 (-0.64%) | 139,594 |
| 15 Dec 2015 | USD | 16.92 | 17.63 | 16.85 | 17.23 | 17.23 | +0.46 (+2.74%) | 82,532 |
| 14 Dec 2015 | USD | 16.75 | 16.93 | 16.44 | 16.77 | 16.77 | +0.08 (+0.48%) | 125,291 |
| 11 Dec 2015 | USD | 16.58 | 17.1 | 16.35 | 16.69 | 16.69 | -0.18 (-1.07%) | 102,818 |
| 10 Dec 2015 | USD | 16.77 | 17.1 | 16.75 | 16.87 | 16.87 | +0.1 (+0.60%) | 54,121 |
| 9 Dec 2015 | USD | 16.85 | 17.159 | 16.725 | 16.77 | 16.77 | -0.08 (-0.47%) | 74,455 |
| 8 Dec 2015 | USD | 16.68 | 16.96 | 16.31 | 16.85 | 16.85 | -0.09 (-0.53%) | 180,819 |
| 7 Dec 2015 | USD | 16.88 | 17.1 | 16.82 | 16.94 | 16.94 | -0.05 (-0.29%) | 185,609 |
| 4 Dec 2015 | USD | 17.57 | 17.6711 | 16.88 | 16.99 | 16.99 | -0.58 (-3.30%) | 252,695 |
| 3 Dec 2015 | USD | 17.6 | 17.9768 | 17.28 | 17.57 | 17.57 | 0.0 (0.0%) | 124,862 |
| 2 Dec 2015 | USD | 18.1 | 18.46 | 17.265 | 17.57 | 17.57 | -0.49 (-2.71%) | 191,109 |
| 1 Dec 2015 | USD | 17.62 | 18.55 | 16.835 | 18.06 | 18.06 | +0.48 (+2.73%) | 275,203 |
| 30 Nov 2015 | USD | 18.45 | 18.5 | 17.55 | 17.58 | 17.58 | -0.63 (-3.46%) | 201,860 |
