| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | USD | 14.87 | 14.91 | 14.58 | 14.77 | 19.4342 | -0.09 (-0.61%) | 327,332 |
| 11 Dec 2015 | USD | 14.94 | 15.0039 | 14.82 | 14.86 | 19.5526 | -0.28 (-1.85%) | 209,923 |
| 10 Dec 2015 | USD | 15.08 | 15.16 | 15.03 | 15.14 | 19.9211 | +0.04 (+0.26%) | 413,392 |
| 9 Dec 2015 | USD | 15.1 | 15.3 | 15.03 | 15.1 | 19.8684 | +0.01 (+0.07%) | 166,336 |
| 8 Dec 2015 | USD | 15.11 | 15.22 | 15.05 | 15.09 | 19.8553 | -0.36 (-2.33%) | 301,680 |
| 7 Dec 2015 | USD | 15.43 | 15.47 | 15.34 | 15.45 | 20.3289 | -0.03 (-0.19%) | 171,105 |
| 4 Dec 2015 | USD | 15.33 | 15.49 | 15.3 | 15.48 | 20.3684 | +0.32 (+2.11%) | 195,416 |
| 3 Dec 2015 | USD | 15.38 | 15.38 | 15.075 | 15.16 | 19.9474 | -0.11 (-0.72%) | 242,166 |
| 2 Dec 2015 | USD | 15.47 | 15.47 | 15.24 | 15.27 | 20.0921 | -0.38 (-2.43%) | 150,564 |
| 1 Dec 2015 | USD | 15.52 | 15.67 | 15.47 | 15.65 | 20.5921 | +0.24 (+1.56%) | 207,127 |
| 30 Nov 2015 | USD | 15.38 | 15.48 | 15.37 | 15.41 | 20.2763 | -0.04 (-0.26%) | 192,907 |
| 27 Nov 2015 | USD | 15.45 | 15.5 | 15.44 | 15.45 | 20.3289 | -0.11 (-0.71%) | 127,052 |
| 26 Nov 2015 | USD | 15.56 | 15.56 | 15.56 | 15.56 | 20.4737 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 15.42 | 15.58 | 15.39 | 15.56 | 20.4737 | +0.36 (+2.37%) | 218,317 |
| 24 Nov 2015 | USD | 15.05 | 15.26 | 15.0101 | 15.2 | 20 | -0.09 (-0.59%) | 275,589 |
| 23 Nov 2015 | USD | 15.37 | 15.43 | 15.26 | 15.29 | 20.1184 | -0.19 (-1.23%) | 205,018 |
| 20 Nov 2015 | USD | 15.61 | 15.66 | 15.48 | 15.48 | 20.3684 | +0.02 (+0.13%) | 172,491 |
| 19 Nov 2015 | USD | 15.47 | 15.5 | 15.42 | 15.46 | 20.3421 | +0.23 (+1.51%) | 189,190 |
| 18 Nov 2015 | USD | 15.06 | 15.23 | 15.06 | 15.23 | 20.0395 | +0.18 (+1.20%) | 231,035 |
| 17 Nov 2015 | USD | 15.13 | 15.16 | 15.02 | 15.05 | 19.8026 | +0.13 (+0.87%) | 263,836 |
| 16 Nov 2015 | USD | 14.65 | 14.93 | 14.64 | 14.92 | 19.6316 | +0.37 (+2.54%) | 241,971 |
| 13 Nov 2015 | USD | 14.57 | 14.6 | 14.5 | 14.55 | 19.1447 | -0.11 (-0.75%) | 230,835 |
| 12 Nov 2015 | USD | 14.79 | 14.85 | 14.66 | 14.66 | 19.2895 | -0.26 (-1.74%) | 242,129 |
| 11 Nov 2015 | USD | 14.94 | 15.005 | 14.85 | 14.92 | 19.6316 | +0.3 (+2.05%) | 173,611 |
| 10 Nov 2015 | USD | 14.6 | 14.66 | 14.52 | 14.62 | 19.2368 | -0.12 (-0.81%) | 177,177 |
| 9 Nov 2015 | USD | 14.85 | 14.91 | 14.67 | 14.74 | 19.3947 | -0.03 (-0.20%) | 245,635 |
| 6 Nov 2015 | USD | 14.72 | 14.825 | 14.68 | 14.77 | 19.4342 | -0.06 (-0.40%) | 282,913 |
| 5 Nov 2015 | USD | 14.87 | 14.92 | 14.81 | 14.83 | 19.5132 | -0.26 (-1.72%) | 190,700 |
| 4 Nov 2015 | USD | 15.2 | 15.2 | 15.026 | 15.09 | 19.8553 | -0.11 (-0.72%) | 322,742 |
| 3 Nov 2015 | USD | 15.02 | 15.27 | 14.966 | 15.2 | 20 | +0.18 (+1.20%) | 744,761 |
