| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | USD | 15.88 | 16.015 | 15.75 | 15.99 | 14.5628 | -0.09 (-0.56%) | 770,340 |
| 14 Jan 2016 | USD | 16.19 | 16.37 | 16.03 | 16.08 | 14.6448 | -0.07 (-0.43%) | 698,313 |
| 13 Jan 2016 | USD | 16.36 | 16.51 | 16.03 | 16.15 | 14.7086 | -0.41 (-2.48%) | 749,765 |
| 12 Jan 2016 | USD | 16.65 | 16.65 | 16.38 | 16.56 | 15.082 | -0.02 (-0.12%) | 682,857 |
| 11 Jan 2016 | USD | 16.36 | 16.69 | 16.35 | 16.58 | 15.1002 | +0.32 (+1.97%) | 469,773 |
| 8 Jan 2016 | USD | 16.43 | 16.49 | 16.25 | 16.26 | 14.8087 | -0.11 (-0.67%) | 564,144 |
| 7 Jan 2016 | USD | 16.52 | 16.6 | 16.36 | 16.37 | 14.9089 | -0.37 (-2.21%) | 684,354 |
| 6 Jan 2016 | USD | 17.02 | 17.12 | 16.57 | 16.74 | 15.2459 | -0.35 (-2.05%) | 761,918 |
| 5 Jan 2016 | USD | 16.72 | 17.13 | 16.67 | 17.09 | 15.5647 | +0.43 (+2.58%) | 774,322 |
| 4 Jan 2016 | USD | 16.72 | 16.81 | 16.54 | 16.66 | 15.173 | -0.2 (-1.19%) | 614,041 |
| 1 Jan 2016 | USD | 16.86 | 16.86 | 16.86 | 16.86 | 15.3552 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 17 | 17.05 | 16.85 | 16.86 | 15.3552 | -0.11 (-0.65%) | 416,762 |
| 30 Dec 2015 | USD | 16.95 | 17 | 16.9215 | 16.97 | 15.4554 | +0.02 (+0.12%) | 345,677 |
| 29 Dec 2015 | USD | 16.89 | 16.96 | 16.86 | 16.95 | 15.4372 | +0.17 (+1.01%) | 498,917 |
| 28 Dec 2015 | USD | 16.6 | 16.81 | 16.53 | 16.78 | 15.2823 | +0.17 (+1.02%) | 470,200 |
| 25 Dec 2015 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 15.1275 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 16.74 | 16.74 | 16.56 | 16.61 | 15.1275 | -0.15 (-0.89%) | 252,004 |
| 23 Dec 2015 | USD | 16.69 | 16.82 | 16.69 | 16.76 | 15.2641 | +0.1 (+0.60%) | 487,477 |
| 22 Dec 2015 | USD | 16.42 | 16.735 | 16.42 | 16.66 | 15.173 | +0.29 (+1.77%) | 740,956 |
| 21 Dec 2015 | USD | 16.42 | 16.465 | 16.31 | 16.37 | 14.9089 | +0.03 (+0.18%) | 426,483 |
| 18 Dec 2015 | USD | 16.31 | 16.45 | 16.23 | 16.34 | 14.8816 | -0.08 (-0.49%) | 1,263,405 |
| 17 Dec 2015 | USD | 16.3 | 16.49 | 16.28 | 16.42 | 14.9545 | +0.29 (+1.80%) | 833,009 |
| 16 Dec 2015 | USD | 15.96 | 16.1301 | 15.885 | 16.13 | 14.6903 | +0.18 (+1.13%) | 646,162 |
| 15 Dec 2015 | USD | 15.84 | 16.06 | 15.84 | 15.95 | 14.5264 | +0.17 (+1.08%) | 569,634 |
| 14 Dec 2015 | USD | 15.73 | 15.93 | 15.65 | 15.78 | 14.3716 | +0.02 (+0.13%) | 1,489,009 |
| 11 Dec 2015 | USD | 15.58 | 15.77 | 15.54 | 15.76 | 14.3534 | +0.01 (+0.06%) | 718,537 |
| 10 Dec 2015 | USD | 15.84 | 16.03 | 15.73 | 15.75 | 14.3443 | -0.09 (-0.57%) | 323,535 |
| 9 Dec 2015 | USD | 15.59 | 15.92 | 15.59 | 15.84 | 14.4262 | -0.16 (-1%) | 461,280 |
| 8 Dec 2015 | USD | 15.87 | 16.1 | 15.83 | 16 | 14.5719 | +0.29 (+1.85%) | 467,490 |
| 7 Dec 2015 | USD | 15.84 | 15.9 | 15.635 | 15.71 | 14.3078 | -0.16 (-1.01%) | 250,540 |
