| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | USD | 17.51 | 17.68 | 17.2 | 17.27 | 17.27 | -0.21 (-1.20%) | 1,013,331 |
| 12 Jan 2016 | USD | 17.66 | 17.75 | 17.36 | 17.48 | 17.48 | -0.08 (-0.46%) | 1,370,861 |
| 11 Jan 2016 | USD | 17.43 | 17.615 | 17.4 | 17.56 | 17.56 | +0.2 (+1.15%) | 911,527 |
| 8 Jan 2016 | USD | 17.57 | 17.654 | 17.32 | 17.36 | 17.36 | -0.14 (-0.80%) | 796,265 |
| 7 Jan 2016 | USD | 17.67 | 17.82 | 17.5 | 17.5 | 17.5 | -0.42 (-2.34%) | 727,520 |
| 6 Jan 2016 | USD | 17.68 | 18 | 17.67 | 17.92 | 17.92 | +0.11 (+0.62%) | 1,366,316 |
| 5 Jan 2016 | USD | 17.75 | 17.87 | 17.6 | 17.81 | 17.81 | +0.11 (+0.62%) | 4,228,338 |
| 4 Jan 2016 | USD | 17.84 | 17.85 | 17.5 | 17.7 | 17.7 | -0.37 (-2.05%) | 961,867 |
| 1 Jan 2016 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 18.06 | 18.2 | 17.935 | 18.07 | 18.07 | +0.01 (+0.06%) | 794,065 |
| 30 Dec 2015 | USD | 18.18 | 18.22 | 18.02 | 18.06 | 18.06 | -0.14 (-0.77%) | 968,717 |
| 29 Dec 2015 | USD | 18.14 | 18.29 | 18.1 | 18.2 | 18.2 | +0.11 (+0.61%) | 2,007,285 |
| 28 Dec 2015 | USD | 17.9 | 18.13 | 17.86 | 18.09 | 18.09 | +0.14 (+0.78%) | 833,176 |
| 25 Dec 2015 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 17.9 | 17.99 | 17.82 | 17.95 | 17.95 | +0.05 (+0.28%) | 472,080 |
| 23 Dec 2015 | USD | 17.92 | 17.98 | 17.82 | 17.9 | 17.9 | +0.06 (+0.34%) | 815,481 |
| 22 Dec 2015 | USD | 18.08 | 18.185 | 17.79 | 17.84 | 17.84 | -0.15 (-0.83%) | 1,096,058 |
| 21 Dec 2015 | USD | 18.09 | 18.16 | 17.895 | 17.99 | 17.99 | -0.01 (-0.06%) | 769,378 |
| 18 Dec 2015 | USD | 18.26 | 18.3 | 17.91 | 18 | 18 | -0.27 (-1.48%) | 1,243,767 |
| 17 Dec 2015 | USD | 18.14 | 18.32 | 18.06 | 18.27 | 18.27 | +0.21 (+1.16%) | 1,251,846 |
| 16 Dec 2015 | USD | 17.89 | 18.18 | 17.87 | 18.06 | 18.06 | +0.22 (+1.23%) | 788,355 |
| 15 Dec 2015 | USD | 17.66 | 17.91 | 17.615 | 17.84 | 17.84 | +0.28 (+1.59%) | 1,199,317 |
| 14 Dec 2015 | USD | 17.62 | 17.7598 | 17.435 | 17.56 | 17.56 | -0.03 (-0.17%) | 979,297 |
| 11 Dec 2015 | USD | 17.83 | 17.895 | 17.55 | 17.59 | 17.59 | -0.41 (-2.28%) | 1,108,482 |
| 10 Dec 2015 | USD | 18.06 | 18.13 | 18 | 18 | 18 | -0.05 (-0.28%) | 943,186 |
| 9 Dec 2015 | USD | 18.04 | 18.165 | 17.97 | 18.05 | 18.05 | -0.05 (-0.28%) | 939,172 |
| 8 Dec 2015 | USD | 18.08 | 18.2 | 17.97 | 18.1 | 18.1 | -0.05 (-0.28%) | 561,419 |
| 7 Dec 2015 | USD | 18.22 | 18.31 | 18.07 | 18.15 | 18.15 | -0.11 (-0.60%) | 868,464 |
| 4 Dec 2015 | USD | 17.91 | 18.28 | 17.91 | 18.26 | 18.26 | +0.38 (+2.13%) | 713,620 |
| 3 Dec 2015 | USD | 18.15 | 18.29 | 17.87 | 17.88 | 17.88 | -0.25 (-1.38%) | 845,045 |
