| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2015 | USD | 16.19 | 16.435 | 16.09 | 16.36 | 16.36 | +0.23 (+1.43%) | 505,072 |
| 28 Dec 2015 | USD | 16.21 | 16.22 | 16 | 16.13 | 16.13 | -0.16 (-0.98%) | 329,802 |
| 25 Dec 2015 | USD | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 16.31 | 16.39 | 16.25 | 16.29 | 16.29 | -0.06 (-0.37%) | 87,365 |
| 23 Dec 2015 | USD | 16.26 | 16.5 | 16.1501 | 16.35 | 16.35 | +0.19 (+1.18%) | 541,910 |
| 22 Dec 2015 | USD | 15.79 | 16.16 | 15.745 | 16.16 | 16.16 | +0.41 (+2.60%) | 731,064 |
| 21 Dec 2015 | USD | 16 | 16.07 | 15.64 | 15.75 | 15.75 | -0.16 (-1.01%) | 702,969 |
| 18 Dec 2015 | USD | 16.18 | 16.28 | 15.835 | 15.91 | 15.91 | -0.27 (-1.67%) | 893,019 |
| 17 Dec 2015 | USD | 16.75 | 16.78 | 16.16 | 16.18 | 16.18 | -0.62 (-3.69%) | 814,693 |
| 16 Dec 2015 | USD | 16.61 | 16.83 | 16.43 | 16.8 | 16.8 | +0.24 (+1.45%) | 769,989 |
| 15 Dec 2015 | USD | 16.19 | 16.59 | 16.16 | 16.56 | 16.56 | +0.42 (+2.60%) | 751,754 |
| 14 Dec 2015 | USD | 16.42 | 16.54 | 16.02 | 16.14 | 16.14 | -0.31 (-1.88%) | 1,854,342 |
| 11 Dec 2015 | USD | 16.41 | 16.68 | 16.22 | 16.45 | 16.45 | -0.01 (-0.06%) | 1,291,397 |
| 10 Dec 2015 | USD | 16.56 | 16.69 | 16.32 | 16.46 | 16.46 | -0.26 (-1.56%) | 805,331 |
| 9 Dec 2015 | USD | 16.73 | 16.915 | 16.65 | 16.72 | 16.72 | 0.0 (0.0%) | 701,370 |
| 8 Dec 2015 | USD | 16.67 | 16.77 | 16.47 | 16.72 | 16.72 | -0.05 (-0.30%) | 734,326 |
| 7 Dec 2015 | USD | 17.04 | 17.04 | 16.67 | 16.77 | 16.77 | -0.31 (-1.81%) | 572,682 |
| 4 Dec 2015 | USD | 16.99 | 17.19 | 16.93 | 17.08 | 17.08 | +0.07 (+0.41%) | 712,128 |
| 3 Dec 2015 | USD | 17.21 | 17.26 | 16.88 | 17.01 | 17.01 | -0.15 (-0.87%) | 662,713 |
| 2 Dec 2015 | USD | 17.17 | 17.22 | 17 | 17.16 | 17.16 | -0.04 (-0.23%) | 861,063 |
| 1 Dec 2015 | USD | 17.15 | 17.28 | 17.115 | 17.2 | 17.2 | +0.09 (+0.53%) | 1,220,326 |
| 30 Nov 2015 | USD | 17.29 | 17.29 | 16.96 | 17.11 | 17.11 | -0.07 (-0.41%) | 5,653,229 |
| 27 Nov 2015 | USD | 17.16 | 17.26 | 17.025 | 17.18 | 17.18 | +0.06 (+0.35%) | 234,196 |
| 26 Nov 2015 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 17.08 | 17.35 | 17 | 17.12 | 17.12 | +0.01 (+0.06%) | 663,798 |
| 24 Nov 2015 | USD | 16.95 | 17.19 | 16.95 | 17.11 | 17.11 | -0.03 (-0.18%) | 684,617 |
| 23 Nov 2015 | USD | 17 | 17.4 | 17 | 17.14 | 17.14 | +0.14 (+0.82%) | 1,071,515 |
| 20 Nov 2015 | USD | 17.2 | 17.2 | 17 | 17 | 17 | -0.11 (-0.64%) | 833,874 |
| 19 Nov 2015 | USD | 17.08 | 17.29 | 16.95 | 17.11 | 17.11 | 0.0 (0.0%) | 602,520 |
| 18 Nov 2015 | USD | 17.14 | 17.15 | 16.865 | 17.11 | 17.11 | +0.36 (+2.15%) | 740,369 |
