| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | USD | 15.97 | 16.1 | 15.7 | 15.85 | 15.85 | -0.09 (-0.56%) | 873,743 |
| 18 Dec 2015 | USD | 15.74 | 16 | 15.69 | 15.94 | 15.94 | +0.18 (+1.14%) | 427,189 |
| 17 Dec 2015 | USD | 15.64 | 15.95 | 15.45 | 15.76 | 15.76 | +0.47 (+3.07%) | 589,579 |
| 16 Dec 2015 | USD | 15.19 | 15.37 | 15.05 | 15.29 | 15.29 | +0.18 (+1.19%) | 231,959 |
| 15 Dec 2015 | USD | 14.83 | 15.33 | 14.79 | 15.11 | 15.11 | +0.31 (+2.09%) | 284,819 |
| 14 Dec 2015 | USD | 15.08 | 15.22 | 14.68 | 14.8 | 14.8 | -0.31 (-2.05%) | 337,736 |
| 11 Dec 2015 | USD | 15.2 | 15.45 | 14.95 | 15.11 | 15.11 | -0.33 (-2.14%) | 373,068 |
| 10 Dec 2015 | USD | 15.28 | 15.84 | 15.28 | 15.44 | 15.44 | +0.14 (+0.92%) | 365,011 |
| 9 Dec 2015 | USD | 15.21 | 15.3799 | 15.07 | 15.3 | 15.3 | +0.06 (+0.39%) | 630,907 |
| 8 Dec 2015 | USD | 15.11 | 15.6 | 15 | 15.24 | 15.24 | +0.05 (+0.33%) | 543,151 |
| 7 Dec 2015 | USD | 15.35 | 15.39 | 15.05 | 15.19 | 15.19 | -0.16 (-1.04%) | 503,018 |
| 4 Dec 2015 | USD | 15.44 | 15.51 | 15.06 | 15.35 | 15.35 | -0.09 (-0.58%) | 533,378 |
| 3 Dec 2015 | USD | 15.8 | 15.95 | 15.39 | 15.44 | 15.44 | -0.3 (-1.91%) | 357,184 |
| 2 Dec 2015 | USD | 15 | 15.76 | 14.83 | 15.74 | 15.74 | +0.74 (+4.93%) | 786,329 |
| 1 Dec 2015 | USD | 14.84 | 15.105 | 14.68 | 15 | 15 | +0.25 (+1.69%) | 378,011 |
| 30 Nov 2015 | USD | 14.73 | 14.88 | 14.69 | 14.75 | 14.75 | +0.02 (+0.14%) | 895,296 |
| 27 Nov 2015 | USD | 14.52 | 14.8 | 14.46 | 14.73 | 14.73 | +0.24 (+1.66%) | 285,379 |
| 26 Nov 2015 | USD | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 14.41 | 14.53 | 14.31 | 14.49 | 14.49 | +0.08 (+0.56%) | 273,686 |
| 24 Nov 2015 | USD | 14.35 | 14.54 | 14.26 | 14.41 | 14.41 | +0.02 (+0.14%) | 513,588 |
| 23 Nov 2015 | USD | 14.54 | 14.56 | 14.28 | 14.39 | 14.39 | -0.14 (-0.96%) | 501,275 |
| 20 Nov 2015 | USD | 14.56 | 14.76 | 14.43 | 14.53 | 14.53 | +0.03 (+0.21%) | 116,562 |
| 19 Nov 2015 | USD | 14.61 | 14.74 | 14.41 | 14.5 | 14.5 | -0.14 (-0.96%) | 153,816 |
| 18 Nov 2015 | USD | 14.5 | 14.71 | 14.36 | 14.64 | 14.64 | +0.18 (+1.24%) | 169,228 |
| 17 Nov 2015 | USD | 14.8 | 14.885 | 14.36 | 14.46 | 14.46 | -0.32 (-2.17%) | 400,491 |
| 16 Nov 2015 | USD | 15.05 | 15.17 | 14.4 | 14.78 | 14.78 | -0.27 (-1.79%) | 299,606 |
| 13 Nov 2015 | USD | 15 | 15.12 | 14.9 | 15.05 | 15.05 | -0.02 (-0.13%) | 405,767 |
| 12 Nov 2015 | USD | 15.2 | 15.31 | 14.84 | 15.07 | 15.07 | -0.22 (-1.44%) | 331,228 |
| 11 Nov 2015 | USD | 15.52 | 15.55 | 15.19 | 15.29 | 15.29 | -0.16 (-1.04%) | 185,618 |
| 10 Nov 2015 | USD | 15.62 | 15.67 | 15.425 | 15.45 | 15.45 | -0.13 (-0.83%) | 406,955 |
