| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | USD | 15.89 | 16.6232 | 15.89 | 16.32 | 16.32 | +0.51 (+3.23%) | 48,130 |
| 18 Dec 2015 | USD | 15.31 | 16.03 | 15.31 | 15.81 | 15.81 | +0.41 (+2.66%) | 75,614 |
| 17 Dec 2015 | USD | 15.76 | 15.9 | 15.208 | 15.4 | 15.4 | -0.36 (-2.28%) | 22,388 |
| 16 Dec 2015 | USD | 15.45 | 15.8 | 15.44 | 15.76 | 15.76 | +0.36 (+2.34%) | 34,975 |
| 15 Dec 2015 | USD | 15.26 | 15.49 | 15.1302 | 15.4 | 15.4 | +0.29 (+1.92%) | 11,299 |
| 14 Dec 2015 | USD | 15.19 | 15.31 | 15.01 | 15.11 | 15.11 | -0.01 (-0.07%) | 33,071 |
| 11 Dec 2015 | USD | 15.6 | 15.71 | 15.06 | 15.12 | 15.12 | -0.78 (-4.91%) | 39,857 |
| 10 Dec 2015 | USD | 16.3 | 16.46 | 15.9 | 15.9 | 15.9 | -0.42 (-2.57%) | 20,465 |
| 9 Dec 2015 | USD | 16.29 | 16.46 | 16.27 | 16.32 | 16.32 | +0.01 (+0.06%) | 12,721 |
| 8 Dec 2015 | USD | 16.43 | 16.74 | 16.31 | 16.31 | 16.31 | -0.32 (-1.92%) | 12,808 |
| 7 Dec 2015 | USD | 16.8 | 16.905 | 16.43 | 16.63 | 16.63 | -0.25 (-1.48%) | 19,658 |
| 4 Dec 2015 | USD | 16.52 | 17.02 | 16.3366 | 16.88 | 16.88 | +0.37 (+2.24%) | 95,926 |
| 3 Dec 2015 | USD | 16.59 | 16.96 | 16.28 | 16.51 | 16.51 | +0.06 (+0.36%) | 14,391 |
| 2 Dec 2015 | USD | 16.51 | 16.67 | 16.35 | 16.45 | 16.45 | 0.0 (0.0%) | 21,160 |
| 1 Dec 2015 | USD | 16.13 | 16.576 | 16.13 | 16.45 | 16.45 | +0.49 (+3.07%) | 56,487 |
| 30 Nov 2015 | USD | 16.32 | 17.05 | 15.94 | 15.96 | 15.96 | -0.45 (-2.74%) | 61,639 |
| 27 Nov 2015 | USD | 16.02 | 16.5799 | 15.876 | 16.41 | 16.41 | +0.51 (+3.21%) | 31,212 |
| 26 Nov 2015 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 15.79 | 16 | 15.67 | 15.9 | 15.9 | +0.08 (+0.51%) | 29,116 |
| 24 Nov 2015 | USD | 15.71 | 15.8565 | 15.5201 | 15.82 | 15.82 | -0.08 (-0.50%) | 16,070 |
| 23 Nov 2015 | USD | 15.7 | 16.15 | 15.7 | 15.9 | 15.9 | +0.11 (+0.70%) | 31,030 |
| 20 Nov 2015 | USD | 16.07 | 16.08 | 15.66 | 15.79 | 15.79 | -0.21 (-1.31%) | 30,105 |
| 19 Nov 2015 | USD | 15.88 | 16.03 | 15.874 | 16 | 16 | +0.13 (+0.82%) | 20,729 |
| 18 Nov 2015 | USD | 15.68 | 15.88 | 15.5312 | 15.87 | 15.87 | +0.33 (+2.12%) | 20,483 |
| 17 Nov 2015 | USD | 15.74 | 15.945 | 15.41 | 15.54 | 15.54 | -0.19 (-1.21%) | 22,080 |
| 16 Nov 2015 | USD | 15.74 | 15.815 | 15.586 | 15.73 | 15.73 | +0.06 (+0.38%) | 17,641 |
| 13 Nov 2015 | USD | 15.54 | 15.73 | 15.5 | 15.67 | 15.67 | +0.01 (+0.06%) | 25,175 |
| 12 Nov 2015 | USD | 16.14 | 16.25 | 15.61 | 15.66 | 15.66 | -0.47 (-2.91%) | 33,425 |
| 11 Nov 2015 | USD | 16.05 | 16.309 | 15.905 | 16.13 | 16.13 | +0.24 (+1.51%) | 18,427 |
| 10 Nov 2015 | USD | 16.51 | 16.518 | 15.74 | 15.89 | 15.89 | -0.92 (-5.47%) | 61,486 |
