| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | USD | 15.6 | 16.33 | 15.29 | 16.32 | 16.32 | +0.87 (+5.63%) | 176,527 |
| 15 Dec 2015 | USD | 15.53 | 15.8 | 15.29 | 15.45 | 15.45 | +0.1 (+0.65%) | 127,774 |
| 14 Dec 2015 | USD | 16.03 | 16.38 | 15 | 15.35 | 15.35 | -0.78 (-4.84%) | 213,580 |
| 11 Dec 2015 | USD | 16.42 | 16.72 | 16.02 | 16.13 | 16.13 | -0.75 (-4.44%) | 313,670 |
| 10 Dec 2015 | USD | 17.1 | 17.24 | 16.57 | 16.88 | 16.88 | -0.43 (-2.48%) | 193,332 |
| 9 Dec 2015 | USD | 17.54 | 18.829 | 16.87 | 17.31 | 17.31 | -0.77 (-4.26%) | 140,843 |
| 8 Dec 2015 | USD | 17.57 | 18.26 | 17.42 | 18.08 | 18.08 | +0.18 (+1.01%) | 132,796 |
| 7 Dec 2015 | USD | 18.49 | 18.54 | 17.42 | 17.9 | 17.9 | -0.69 (-3.71%) | 175,193 |
| 4 Dec 2015 | USD | 17.62 | 18.88 | 17.16 | 18.59 | 18.59 | +1.02 (+5.81%) | 232,631 |
| 3 Dec 2015 | USD | 19.53 | 19.75 | 17.365 | 17.57 | 17.57 | -1.94 (-9.94%) | 392,006 |
| 2 Dec 2015 | USD | 19.16 | 19.62 | 18.86 | 19.51 | 19.51 | +0.29 (+1.51%) | 173,157 |
| 1 Dec 2015 | USD | 18.85 | 19.44 | 18.05 | 19.22 | 19.22 | +0.45 (+2.40%) | 224,288 |
| 30 Nov 2015 | USD | 18.64 | 19.18 | 18.48 | 18.77 | 18.77 | +0.3 (+1.62%) | 168,920 |
| 27 Nov 2015 | USD | 18.54 | 18.76 | 18.34 | 18.47 | 18.47 | -0.16 (-0.86%) | 74,013 |
| 26 Nov 2015 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 18.21 | 18.69 | 17.92 | 18.63 | 18.63 | +0.35 (+1.91%) | 66,876 |
| 24 Nov 2015 | USD | 17.88 | 18.385 | 17.71 | 18.28 | 18.28 | +0.26 (+1.44%) | 104,849 |
| 23 Nov 2015 | USD | 17.05 | 18.245 | 16.67 | 18.02 | 18.02 | +0.85 (+4.95%) | 276,104 |
| 20 Nov 2015 | USD | 17.16 | 17.6 | 17.04 | 17.17 | 17.17 | +0.08 (+0.47%) | 119,359 |
| 19 Nov 2015 | USD | 17.36 | 17.63 | 17.03 | 17.09 | 17.09 | -0.43 (-2.45%) | 173,890 |
| 18 Nov 2015 | USD | 17.08 | 17.6799 | 17.01 | 17.52 | 17.52 | +0.59 (+3.48%) | 226,986 |
| 17 Nov 2015 | USD | 16.92 | 17.19 | 16.86 | 16.93 | 16.93 | +0.05 (+0.30%) | 218,521 |
| 16 Nov 2015 | USD | 16.38 | 17.07 | 16.36 | 16.88 | 16.88 | +0.03 (+0.18%) | 133,639 |
| 13 Nov 2015 | USD | 16.53 | 17.74 | 16.5 | 16.85 | 16.85 | +0.15 (+0.90%) | 341,226 |
| 12 Nov 2015 | USD | 16.78 | 17.27 | 16.475 | 16.7 | 16.7 | -0.28 (-1.65%) | 147,402 |
| 11 Nov 2015 | USD | 17.25 | 17.64 | 16.74 | 16.98 | 16.98 | -0.26 (-1.51%) | 117,762 |
| 10 Nov 2015 | USD | 16.69 | 17.49 | 16.19 | 17.24 | 17.24 | +0.18 (+1.06%) | 296,362 |
| 9 Nov 2015 | USD | 17.5 | 17.73 | 16.77 | 17.06 | 17.06 | -0.44 (-2.51%) | 356,549 |
| 6 Nov 2015 | USD | 17.17 | 17.55 | 16.72 | 17.5 | 17.5 | +0.26 (+1.51%) | 349,707 |
| 5 Nov 2015 | USD | 17.1 | 17.56 | 16.338 | 17.24 | 17.24 | +0.14 (+0.82%) | 467,319 |
