| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 13.55 | 13.82 | 13.55 | 13.6 | 40.8 | -0.05 (-0.37%) | 164,279 |
| 8 Dec 2015 | USD | 14 | 14 | 13.63 | 13.65 | 40.95 | -0.38 (-2.71%) | 146,334 |
| 7 Dec 2015 | USD | 14.21 | 14.3 | 14 | 14.03 | 42.09 | -0.18 (-1.27%) | 76,019 |
| 4 Dec 2015 | USD | 14.2 | 14.28 | 14.155 | 14.21 | 42.63 | +0.03 (+0.21%) | 72,827 |
| 3 Dec 2015 | USD | 14.28 | 14.35 | 14.15 | 14.18 | 42.54 | -0.14 (-0.98%) | 61,970 |
| 2 Dec 2015 | USD | 14.56 | 14.62 | 14.28 | 14.32 | 42.96 | -0.3 (-2.05%) | 55,626 |
| 1 Dec 2015 | USD | 14.8 | 14.89 | 14.61 | 14.62 | 43.86 | -0.16 (-1.08%) | 59,114 |
| 30 Nov 2015 | USD | 14.87 | 14.88 | 14.74 | 14.78 | 44.34 | -0.04 (-0.27%) | 67,341 |
| 27 Nov 2015 | USD | 14.72 | 14.82 | 14.72 | 14.82 | 44.46 | +0.09 (+0.61%) | 28,838 |
| 26 Nov 2015 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 44.19 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 14.63 | 14.7661 | 14.55 | 14.73 | 44.19 | +0.03 (+0.20%) | 61,676 |
| 24 Nov 2015 | USD | 14.7 | 14.7 | 14.53 | 14.7 | 44.1 | 0.0 (0.0%) | 70,471 |
| 23 Nov 2015 | USD | 14.65 | 14.73 | 14.62 | 14.7 | 44.1 | -0.02 (-0.14%) | 39,014 |
| 20 Nov 2015 | USD | 14.68 | 14.77 | 14.625 | 14.72 | 44.16 | +0.12 (+0.82%) | 54,519 |
| 19 Nov 2015 | USD | 14.47 | 14.72 | 14.44 | 14.6 | 43.8 | +0.15 (+1.04%) | 72,439 |
| 18 Nov 2015 | USD | 14.17 | 14.48 | 14.155 | 14.45 | 43.35 | +0.25 (+1.76%) | 79,010 |
| 17 Nov 2015 | USD | 14.35 | 14.39 | 14.16 | 14.2 | 42.6 | -0.09 (-0.63%) | 103,161 |
| 16 Nov 2015 | USD | 14.12 | 14.34 | 14.03 | 14.29 | 42.87 | +0.18 (+1.28%) | 88,726 |
| 13 Nov 2015 | USD | 14.11 | 14.25 | 14.055 | 14.11 | 42.33 | -0.06 (-0.42%) | 85,163 |
| 12 Nov 2015 | USD | 14.44 | 14.49 | 14.15 | 14.17 | 42.51 | -0.29 (-2.01%) | 69,018 |
| 11 Nov 2015 | USD | 14.43 | 14.59 | 14.43 | 14.46 | 43.38 | +0.03 (+0.21%) | 66,910 |
| 10 Nov 2015 | USD | 14.25 | 14.45 | 14.22 | 14.43 | 43.29 | +0.2 (+1.41%) | 86,528 |
| 9 Nov 2015 | USD | 14.56 | 14.7 | 14.18 | 14.23 | 42.69 | -0.43 (-2.93%) | 142,986 |
| 6 Nov 2015 | USD | 14.58 | 14.73 | 14.27 | 14.66 | 43.98 | -0.22 (-1.48%) | 167,151 |
| 5 Nov 2015 | USD | 15.12 | 15.316 | 14.6 | 14.88 | 44.64 | -0.42 (-2.75%) | 153,749 |
| 4 Nov 2015 | USD | 15.5 | 15.5199 | 15.2 | 15.3 | 45.9 | -0.18 (-1.16%) | 49,028 |
| 3 Nov 2015 | USD | 15.33 | 15.48 | 15.22 | 15.48 | 46.44 | +0.14 (+0.91%) | 47,608 |
| 2 Nov 2015 | USD | 15.28 | 15.34 | 15.15 | 15.34 | 46.02 | +0.13 (+0.85%) | 82,219 |
| 30 Oct 2015 | USD | 15.27 | 15.28 | 15.09 | 15.21 | 45.63 | +0.03 (+0.20%) | 58,104 |
| 29 Oct 2015 | USD | 15.6 | 15.61 | 15.1 | 15.18 | 45.54 | -0.39 (-2.50%) | 60,042 |
