| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2016 | USD | 15.39 | 15.44 | 14.95 | 15.02 | 15.02 | -0.26 (-1.70%) | 156,388 |
| 18 Jan 2016 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 15 Jan 2016 | USD | 15.47 | 15.55 | 15.0488 | 15.28 | 15.28 | -0.43 (-2.74%) | 199,618 |
| 14 Jan 2016 | USD | 15.55 | 15.81 | 15.26 | 15.71 | 15.71 | +0.1 (+0.64%) | 164,130 |
| 13 Jan 2016 | USD | 16.25 | 16.26 | 15.6 | 15.61 | 15.61 | -0.52 (-3.22%) | 292,968 |
| 12 Jan 2016 | USD | 16.25 | 16.44 | 15.99 | 16.13 | 16.13 | +0.05 (+0.31%) | 232,894 |
| 11 Jan 2016 | USD | 16.42 | 16.4246 | 15.91 | 16.08 | 16.08 | -0.33 (-2.01%) | 204,646 |
| 8 Jan 2016 | USD | 16.83 | 16.87 | 16.39 | 16.41 | 16.41 | -0.42 (-2.50%) | 157,170 |
| 7 Jan 2016 | USD | 16.86 | 16.98 | 16.77 | 16.83 | 16.83 | -0.37 (-2.15%) | 267,523 |
| 6 Jan 2016 | USD | 17.24 | 17.34 | 17.03 | 17.2 | 17.2 | -0.19 (-1.09%) | 122,405 |
| 5 Jan 2016 | USD | 17.32 | 17.4387 | 17.2469 | 17.39 | 17.39 | +0.03 (+0.17%) | 91,950 |
| 4 Jan 2016 | USD | 17.28 | 17.38 | 16.79 | 17.36 | 17.36 | -0.03 (-0.17%) | 314,862 |
| 1 Jan 2016 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 17.35 | 17.48 | 17.32 | 17.39 | 17.39 | +0.09 (+0.52%) | 247,749 |
| 30 Dec 2015 | USD | 17.55 | 17.565 | 17.2789 | 17.3 | 17.3 | -0.2 (-1.14%) | 286,848 |
| 29 Dec 2015 | USD | 17.44 | 17.56 | 17.3225 | 17.5 | 17.5 | +0.16 (+0.92%) | 294,735 |
| 28 Dec 2015 | USD | 17.39 | 17.51 | 17.18 | 17.34 | 17.34 | -0.01 (-0.06%) | 497,774 |
| 25 Dec 2015 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 17.12 | 17.4 | 17.12 | 17.35 | 17.35 | +0.15 (+0.87%) | 92,427 |
| 23 Dec 2015 | USD | 17.02 | 17.26 | 17.02 | 17.2 | 17.2 | +0.21 (+1.24%) | 232,463 |
| 22 Dec 2015 | USD | 16.98 | 17.13 | 16.94 | 16.99 | 16.99 | -0.02 (-0.12%) | 324,570 |
| 21 Dec 2015 | USD | 16.83 | 17.08 | 16.7915 | 17.01 | 17.01 | +0.19 (+1.13%) | 274,450 |
| 18 Dec 2015 | USD | 16.79 | 16.89 | 16.66 | 16.82 | 16.82 | +0.06 (+0.36%) | 297,605 |
| 17 Dec 2015 | USD | 16.66 | 17.01 | 16.66 | 16.76 | 16.76 | -0.36 (-2.10%) | 218,284 |
| 16 Dec 2015 | USD | 16.97 | 17.19 | 16.95 | 17.12 | 17.12 | +0.24 (+1.42%) | 247,373 |
| 15 Dec 2015 | USD | 16.61 | 16.9695 | 16.61 | 16.88 | 16.88 | +0.29 (+1.75%) | 209,582 |
| 14 Dec 2015 | USD | 16.63 | 16.7519 | 16.44 | 16.59 | 16.59 | 0.0 (0.0%) | 226,133 |
| 11 Dec 2015 | USD | 16.8 | 16.85 | 16.56 | 16.59 | 16.59 | -0.31 (-1.83%) | 147,994 |
| 10 Dec 2015 | USD | 16.85 | 17.03 | 16.8 | 16.9 | 16.9 | +0.09 (+0.54%) | 164,273 |
| 9 Dec 2015 | USD | 16.92 | 17 | 16.7119 | 16.81 | 16.81 | -0.06 (-0.36%) | 145,923 |
