| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | USD | 16.65 | 16.75 | 16.07 | 16.14 | 15.808 | -0.47 (-2.83%) | 307,196 |
| 11 Dec 2015 | USD | 16.82 | 16.92 | 16.536 | 16.61 | 16.2684 | -0.22 (-1.31%) | 201,500 |
| 10 Dec 2015 | USD | 16.87 | 17.045 | 16.81 | 16.83 | 16.4838 | -0.01 (-0.06%) | 201,353 |
| 9 Dec 2015 | USD | 17.11 | 17.15 | 16.81 | 16.84 | 16.4936 | -0.52 (-3.00%) | 247,839 |
| 8 Dec 2015 | USD | 17.37 | 17.477 | 17.17 | 17.36 | 17.0029 | -0.05 (-0.29%) | 251,137 |
| 7 Dec 2015 | USD | 17.33 | 17.44 | 17.09 | 17.41 | 17.0519 | +0.06 (+0.35%) | 265,436 |
| 4 Dec 2015 | USD | 17.2 | 17.36 | 17.159 | 17.35 | 16.9931 | +0.21 (+1.23%) | 157,154 |
| 3 Dec 2015 | USD | 17.46 | 17.4999 | 17.13 | 17.14 | 16.7875 | -0.24 (-1.38%) | 180,861 |
| 2 Dec 2015 | USD | 17.45 | 17.58 | 17.31 | 17.38 | 17.0225 | -0.09 (-0.52%) | 222,054 |
| 1 Dec 2015 | USD | 17.34 | 17.5 | 17.34 | 17.47 | 17.1107 | +0.06 (+0.34%) | 216,341 |
| 30 Nov 2015 | USD | 17.37 | 17.44 | 17.26 | 17.41 | 17.0519 | +0.07 (+0.40%) | 281,469 |
| 27 Nov 2015 | USD | 17.34 | 17.35 | 17.26 | 17.34 | 16.9833 | +0.08 (+0.46%) | 43,895 |
| 26 Nov 2015 | USD | 17.26 | 17.26 | 17.26 | 17.26 | 16.905 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 17.29 | 17.35 | 17.25 | 17.26 | 16.905 | -0.01 (-0.06%) | 108,981 |
| 24 Nov 2015 | USD | 17.16 | 17.28 | 17.08 | 17.27 | 16.9148 | +0.05 (+0.29%) | 136,507 |
| 23 Nov 2015 | USD | 17.05 | 17.25 | 16.98 | 17.22 | 16.8658 | +0.19 (+1.12%) | 168,163 |
| 20 Nov 2015 | USD | 17 | 17.08 | 16.944 | 17.03 | 16.6797 | +0.05 (+0.29%) | 129,110 |
| 19 Nov 2015 | USD | 16.99 | 17 | 16.83 | 16.98 | 16.6308 | 0.0 (0.0%) | 130,628 |
| 18 Nov 2015 | USD | 17.02 | 17.02 | 16.83 | 16.98 | 16.6308 | +0.07 (+0.41%) | 130,387 |
| 17 Nov 2015 | USD | 17.04 | 17.04 | 16.8301 | 16.91 | 16.5622 | -0.05 (-0.29%) | 118,373 |
| 16 Nov 2015 | USD | 16.75 | 17 | 16.74 | 16.96 | 16.6112 | +0.15 (+0.89%) | 85,935 |
| 13 Nov 2015 | USD | 16.69 | 16.86 | 16.6 | 16.81 | 16.4643 | +0.08 (+0.48%) | 82,932 |
| 12 Nov 2015 | USD | 16.76 | 16.83 | 16.63 | 16.73 | 16.3859 | -0.17 (-1.01%) | 108,534 |
| 11 Nov 2015 | USD | 16.78 | 16.94 | 16.73 | 16.9 | 16.5524 | +0.07 (+0.42%) | 75,527 |
| 10 Nov 2015 | USD | 16.79 | 16.985 | 16.77 | 16.83 | 16.4838 | -0.07 (-0.41%) | 152,037 |
| 9 Nov 2015 | USD | 16.91 | 17.16 | 16.87 | 16.9 | 16.5524 | -0.15 (-0.88%) | 199,534 |
| 6 Nov 2015 | USD | 17 | 17.08 | 16.86 | 17.05 | 16.6993 | +0.08 (+0.47%) | 146,173 |
| 5 Nov 2015 | USD | 16.93 | 17 | 16.85 | 16.97 | 16.621 | +0.06 (+0.35%) | 108,426 |
| 4 Nov 2015 | USD | 16.89 | 16.94 | 16.79 | 16.91 | 16.5622 | +0.02 (+0.12%) | 157,714 |
| 3 Nov 2015 | USD | 16.65 | 16.98 | 16.46 | 16.89 | 16.5426 | +0.27 (+1.62%) | 189,369 |
