| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | USD | 14.01 | 14.64 | 13.72 | 14.55 | 14.55 | +0.89 (+6.52%) | 292,879 |
| 25 Jan 2016 | USD | 14.64 | 14.87 | 13.63 | 13.66 | 13.66 | -1.22 (-8.20%) | 262,707 |
| 22 Jan 2016 | USD | 14.71 | 15.1 | 14.01 | 14.88 | 14.88 | +0.27 (+1.85%) | 463,255 |
| 21 Jan 2016 | USD | 14.01 | 14.73 | 13.775 | 14.61 | 14.61 | +0.59 (+4.21%) | 343,611 |
| 20 Jan 2016 | USD | 13.86 | 14.22 | 12.51 | 14.02 | 14.02 | -0.08 (-0.57%) | 444,375 |
| 19 Jan 2016 | USD | 14.79 | 15 | 13.865 | 14.1 | 14.1 | -0.48 (-3.29%) | 273,727 |
| 18 Jan 2016 | USD | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 14.4 | 15.229 | 13.82 | 14.58 | 14.58 | -0.01 (-0.07%) | 366,910 |
| 14 Jan 2016 | USD | 14.81 | 15.79 | 13.81 | 14.59 | 14.59 | -0.03 (-0.21%) | 458,950 |
| 13 Jan 2016 | USD | 15.86 | 17.05 | 14.41 | 14.62 | 14.62 | -0.87 (-5.62%) | 305,562 |
| 12 Jan 2016 | USD | 16.38 | 16.4867 | 14.99 | 15.49 | 15.49 | -0.56 (-3.49%) | 287,195 |
| 11 Jan 2016 | USD | 16.25 | 16.5399 | 15.92 | 16.05 | 16.05 | -0.19 (-1.17%) | 216,036 |
| 8 Jan 2016 | USD | 16.53 | 16.78 | 16.1701 | 16.24 | 16.24 | -0.3 (-1.81%) | 287,920 |
| 7 Jan 2016 | USD | 16.89 | 17.22 | 16.43 | 16.54 | 16.54 | -0.71 (-4.12%) | 345,757 |
| 6 Jan 2016 | USD | 16.85 | 17.39 | 16.67 | 17.25 | 17.25 | 0.0 (0.0%) | 319,468 |
| 5 Jan 2016 | USD | 17.45 | 17.46 | 16.69 | 17.25 | 17.25 | -0.3 (-1.71%) | 281,607 |
| 4 Jan 2016 | USD | 17.41 | 17.57 | 16.69 | 17.55 | 17.55 | +0.07 (+0.40%) | 417,356 |
| 1 Jan 2016 | USD | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 17.43 | 17.75 | 16.5 | 17.48 | 17.48 | -0.02 (-0.11%) | 218,352 |
| 30 Dec 2015 | USD | 17.41 | 17.7 | 17.18 | 17.5 | 17.5 | -0.04 (-0.23%) | 311,815 |
| 29 Dec 2015 | USD | 17.75 | 17.8599 | 17.02 | 17.54 | 17.54 | +0.07 (+0.40%) | 325,796 |
| 28 Dec 2015 | USD | 17.94 | 18.02 | 17.4 | 17.47 | 17.47 | -0.7 (-3.85%) | 337,286 |
| 25 Dec 2015 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 18.16 | 18.4899 | 17.94 | 18.17 | 18.17 | -0.08 (-0.44%) | 115,914 |
| 23 Dec 2015 | USD | 17.65 | 18.575 | 17.1 | 18.25 | 18.25 | +0.95 (+5.49%) | 356,472 |
| 22 Dec 2015 | USD | 16.86 | 17.55 | 16.66 | 17.3 | 17.3 | +0.52 (+3.10%) | 282,029 |
| 21 Dec 2015 | USD | 17.32 | 17.4 | 16.62 | 16.78 | 16.78 | -0.31 (-1.81%) | 277,700 |
| 18 Dec 2015 | USD | 16.59 | 17.22 | 16.58 | 17.09 | 17.09 | +0.47 (+2.83%) | 611,964 |
| 17 Dec 2015 | USD | 16.26 | 16.9 | 16.06 | 16.62 | 16.62 | +0.33 (+2.03%) | 558,624 |
| 16 Dec 2015 | USD | 16.16 | 16.52 | 15.92 | 16.29 | 16.29 | +0.11 (+0.68%) | 300,853 |
