| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | USD | 15.34 | 15.34 | 14.11 | 14.34 | 14.34 | -1.23 (-7.90%) | 1,503,858 |
| 1 Jan 2016 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 16 | 16.23 | 15.53 | 15.57 | 15.57 | -0.48 (-2.99%) | 942,960 |
| 30 Dec 2015 | USD | 15.93 | 16.3 | 15.84 | 16.05 | 16.05 | -0.12 (-0.74%) | 889,298 |
| 29 Dec 2015 | USD | 16.65 | 16.83 | 16.02 | 16.17 | 16.17 | -0.41 (-2.47%) | 735,291 |
| 28 Dec 2015 | USD | 16.46 | 16.95 | 16.29 | 16.58 | 16.58 | +0.04 (+0.24%) | 812,253 |
| 25 Dec 2015 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 16.97 | 16.97 | 16.46 | 16.54 | 16.54 | -0.28 (-1.66%) | 382,137 |
| 23 Dec 2015 | USD | 16.31 | 16.89 | 16.31 | 16.82 | 16.82 | +0.62 (+3.83%) | 648,518 |
| 22 Dec 2015 | USD | 16.01 | 16.6399 | 15.6 | 16.2 | 16.2 | +0.19 (+1.19%) | 1,308,936 |
| 21 Dec 2015 | USD | 17 | 17.27 | 15.37 | 16.01 | 16.01 | -0.8 (-4.76%) | 1,530,468 |
| 18 Dec 2015 | USD | 16.81 | 17.47 | 16.55 | 16.81 | 16.81 | -0.15 (-0.88%) | 6,288,475 |
| 17 Dec 2015 | USD | 17.72 | 17.95 | 16.71 | 16.96 | 16.96 | -0.75 (-4.23%) | 1,252,448 |
| 16 Dec 2015 | USD | 17.74 | 17.94 | 17.02 | 17.71 | 17.71 | +0.44 (+2.55%) | 1,214,225 |
| 15 Dec 2015 | USD | 17.04 | 17.76 | 16.6675 | 17.27 | 17.27 | +0.18 (+1.05%) | 1,114,461 |
| 14 Dec 2015 | USD | 17.54 | 17.92 | 16.85 | 17.09 | 17.09 | -0.56 (-3.17%) | 1,192,256 |
| 11 Dec 2015 | USD | 17.7 | 18.39 | 17.3201 | 17.65 | 17.65 | -0.04 (-0.23%) | 1,973,515 |
| 10 Dec 2015 | USD | 17.63 | 18.12 | 17.51 | 17.69 | 17.69 | +0.13 (+0.74%) | 1,806,582 |
| 9 Dec 2015 | USD | 17.75 | 18.23 | 17.49 | 17.56 | 17.56 | +0.01 (+0.06%) | 2,244,503 |
| 8 Dec 2015 | USD | 16.11 | 17.71 | 16.11 | 17.55 | 17.55 | +0.02 (+0.11%) | 1,676,386 |
| 7 Dec 2015 | USD | 16.75 | 17.7 | 16.41 | 17.53 | 17.53 | +0.77 (+4.59%) | 3,064,546 |
| 4 Dec 2015 | USD | 16 | 17.15 | 15.6 | 16.76 | 16.76 | +1.07 (+6.82%) | 3,300,560 |
| 3 Dec 2015 | USD | 16.1 | 16.2 | 14.56 | 15.69 | 15.69 | +1.77 (+12.72%) | 4,369,862 |
| 2 Dec 2015 | USD | 13.74 | 14.59 | 13.65 | 13.92 | 13.92 | +0.19 (+1.38%) | 2,329,256 |
| 1 Dec 2015 | USD | 12.85 | 13.81 | 12.72 | 13.73 | 13.73 | +0.82 (+6.35%) | 1,311,335 |
| 30 Nov 2015 | USD | 13.01 | 13.1299 | 12.63 | 12.91 | 12.91 | -0.05 (-0.39%) | 1,255,423 |
| 27 Nov 2015 | USD | 13.01 | 13.2699 | 12.26 | 12.96 | 12.96 | -0.12 (-0.92%) | 853,500 |
| 26 Nov 2015 | USD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 14.09 | 14.09 | 13.05 | 13.08 | 13.08 | -0.83 (-5.97%) | 1,399,515 |
| 24 Nov 2015 | USD | 14.29 | 14.33 | 13.65 | 13.91 | 13.91 | -0.2 (-1.42%) | 1,780,750 |
