| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2016 | USD | 15.79 | 15.85 | 15.55 | 15.6 | 15.2791 | -0.3 (-1.89%) | 154,649 |
| 22 Jan 2016 | USD | 15.72 | 15.9599 | 15.62 | 15.9 | 15.573 | +0.28 (+1.79%) | 127,905 |
| 21 Jan 2016 | USD | 15.4 | 15.81 | 15.4 | 15.62 | 15.2987 | +0.19 (+1.23%) | 143,918 |
| 20 Jan 2016 | USD | 15.6 | 15.69 | 14.8 | 15.43 | 15.1126 | -0.34 (-2.16%) | 507,566 |
| 19 Jan 2016 | USD | 16.24 | 16.257 | 15.68 | 15.77 | 15.4456 | -0.29 (-1.81%) | 180,715 |
| 18 Jan 2016 | USD | 16.06 | 16.06 | 16.06 | 16.06 | 15.7297 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 16.01 | 16.21 | 15.688 | 16.06 | 15.7297 | +0.03 (+0.19%) | 298,928 |
| 14 Jan 2016 | USD | 16.19 | 16.27 | 16.03 | 16.03 | 15.7003 | -0.19 (-1.17%) | 259,023 |
| 13 Jan 2016 | USD | 16.24 | 16.57 | 16.21 | 16.22 | 15.8864 | -0.04 (-0.25%) | 153,184 |
| 12 Jan 2016 | USD | 16.32 | 16.325 | 16.02 | 16.26 | 15.9256 | -0.04 (-0.25%) | 253,464 |
| 11 Jan 2016 | USD | 16.55 | 16.62 | 16.25 | 16.3 | 15.9647 | -0.2 (-1.21%) | 116,732 |
| 8 Jan 2016 | USD | 16.66 | 16.83 | 16.5 | 16.5 | 16.1606 | -0.11 (-0.66%) | 83,184 |
| 7 Jan 2016 | USD | 16.85 | 16.905 | 16.6 | 16.61 | 16.2684 | -0.31 (-1.83%) | 101,272 |
| 6 Jan 2016 | USD | 16.72 | 17 | 16.68 | 16.92 | 16.572 | +0.17 (+1.01%) | 114,449 |
| 5 Jan 2016 | USD | 16.87 | 16.88 | 16.62 | 16.75 | 16.4055 | -0.07 (-0.42%) | 127,237 |
| 4 Jan 2016 | USD | 16.52 | 16.89 | 16.52 | 16.82 | 16.474 | +0.19 (+1.14%) | 96,716 |
| 1 Jan 2016 | USD | 16.63 | 16.63 | 16.63 | 16.63 | 16.288 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 16.8 | 16.92 | 16.63 | 16.63 | 16.288 | -0.22 (-1.31%) | 98,510 |
| 30 Dec 2015 | USD | 16.77 | 16.8852 | 16.7 | 16.85 | 16.5034 | +0.09 (+0.54%) | 127,413 |
| 29 Dec 2015 | USD | 16.8 | 16.87 | 16.52 | 16.76 | 16.4153 | -0.01 (-0.06%) | 232,809 |
| 28 Dec 2015 | USD | 16.92 | 16.982 | 16.7 | 16.77 | 16.4251 | -0.26 (-1.53%) | 122,749 |
| 25 Dec 2015 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 16.6797 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 16.96 | 17.14 | 16.928 | 17.03 | 16.6797 | +0.15 (+0.89%) | 83,947 |
| 23 Dec 2015 | USD | 16.97 | 17.23 | 16.78 | 16.88 | 16.5328 | +0.01 (+0.06%) | 197,823 |
| 22 Dec 2015 | USD | 16.76 | 16.93 | 16.625 | 16.87 | 16.523 | +0.13 (+0.78%) | 179,165 |
| 21 Dec 2015 | USD | 16.5 | 16.779 | 16.5 | 16.74 | 16.3957 | +0.33 (+2.01%) | 300,514 |
| 18 Dec 2015 | USD | 16.79 | 16.88 | 16.33 | 16.41 | 16.0725 | -0.43 (-2.55%) | 322,479 |
| 17 Dec 2015 | USD | 16.9 | 16.9399 | 16.8 | 16.84 | 16.4936 | 0.0 (0.0%) | 107,171 |
| 16 Dec 2015 | USD | 16.68 | 16.9 | 16.57 | 16.84 | 16.4936 | +0.31 (+1.88%) | 152,471 |
| 15 Dec 2015 | USD | 16.24 | 16.6 | 16.24 | 16.53 | 16.19 | +0.39 (+2.42%) | 348,857 |
