| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | USD | 15.64 | 15.6889 | 15.5566 | 15.58 | 15.58 | +0.1 (+0.65%) | 207,848 |
| 14 Dec 2015 | USD | 15.42 | 15.49 | 15.36 | 15.48 | 15.48 | -0.01 (-0.06%) | 94,614 |
| 11 Dec 2015 | USD | 15.53 | 15.58 | 15.4899 | 15.49 | 15.49 | -0.23 (-1.46%) | 30,404 |
| 10 Dec 2015 | USD | 15.6781 | 15.79 | 15.6781 | 15.72 | 15.72 | +0.04 (+0.26%) | 18,021 |
| 9 Dec 2015 | USD | 15.71 | 15.8365 | 15.63 | 15.68 | 15.68 | -0.06 (-0.38%) | 14,358 |
| 8 Dec 2015 | USD | 15.72 | 15.82 | 15.69 | 15.74 | 15.74 | -0.195 (-1.22%) | 73,506 |
| 7 Dec 2015 | USD | 15.91 | 15.94 | 15.8501 | 15.935 | 15.935 | -0.265 (-1.64%) | 49,584 |
| 4 Dec 2015 | USD | 16.05 | 16.21 | 16.03 | 16.2 | 16.2 | +0.19 (+1.19%) | 50,311 |
| 3 Dec 2015 | USD | 16.04 | 16.08 | 15.94 | 16.01 | 16.01 | +0.255 (+1.62%) | 41,843 |
| 2 Dec 2015 | USD | 15.89 | 15.89 | 15.73 | 15.755 | 15.755 | -0.215 (-1.35%) | 18,289 |
| 1 Dec 2015 | USD | 15.93 | 15.9864 | 15.9 | 15.97 | 15.97 | +0.24 (+1.53%) | 357,800 |
| 30 Nov 2015 | USD | 15.736 | 15.8089 | 15.72 | 15.73 | 15.73 | 0.0 (0.0%) | 26,296 |
| 27 Nov 2015 | USD | 15.61 | 15.74 | 15.61 | 15.73 | 15.73 | +0.17 (+1.09%) | 5,065 |
| 26 Nov 2015 | USD | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 15.57 | 15.62 | 15.51 | 15.56 | 15.56 | -0.18 (-1.14%) | 34,377 |
| 24 Nov 2015 | USD | 15.65 | 15.7399 | 15.63 | 15.7399 | 15.7399 | -0.02 (-0.13%) | 32,055 |
| 23 Nov 2015 | USD | 15.8 | 15.845 | 15.72 | 15.76 | 15.76 | -0.021 (-0.13%) | 178,411 |
| 20 Nov 2015 | USD | 15.85 | 15.8547 | 15.7805 | 15.7805 | 15.7805 | -0.13 (-0.81%) | 7,306 |
| 19 Nov 2015 | USD | 15.9493 | 16.01 | 15.91 | 15.91 | 15.91 | +0.08 (+0.51%) | 43,517 |
| 18 Nov 2015 | USD | 15.7 | 15.835 | 15.67 | 15.83 | 15.83 | +0.31 (+2.00%) | 94,803 |
| 17 Nov 2015 | USD | 15.624 | 15.66 | 15.52 | 15.52 | 15.52 | -0.038 (-0.24%) | 53,528 |
| 16 Nov 2015 | USD | 15.41 | 15.56 | 15.41 | 15.5577 | 15.5577 | +0.118 (+0.76%) | 50,317 |
| 13 Nov 2015 | USD | 15.44 | 15.53 | 15.37 | 15.44 | 15.44 | -0.07 (-0.45%) | 308,741 |
| 12 Nov 2015 | USD | 15.67 | 15.67 | 15.5 | 15.51 | 15.51 | -0.33 (-2.08%) | 30,821 |
| 11 Nov 2015 | USD | 16 | 16 | 15.83 | 15.84 | 15.84 | -0.09 (-0.56%) | 30,731 |
| 10 Nov 2015 | USD | 15.86 | 15.95 | 15.835 | 15.93 | 15.93 | -0.07 (-0.44%) | 10,787 |
| 9 Nov 2015 | USD | 15.99 | 16.01 | 15.93 | 16 | 16 | -0.06 (-0.37%) | 23,081 |
| 6 Nov 2015 | USD | 15.91 | 16.06 | 15.91 | 16.06 | 16.06 | +0.26 (+1.65%) | 53,475 |
| 5 Nov 2015 | USD | 15.89 | 15.89 | 15.74 | 15.8 | 15.8 | -0.035 (-0.22%) | 19,342 |
| 4 Nov 2015 | USD | 16 | 16 | 15.79 | 15.835 | 15.835 | -0.265 (-1.65%) | 36,578 |
