| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | USD | 15.77 | 15.8762 | 15.65 | 15.77 | 15.77 | +0.07 (+0.45%) | 179,056 |
| 3 Dec 2015 | USD | 15.78 | 15.85 | 15.59 | 15.7 | 15.7 | -0.12 (-0.76%) | 190,997 |
| 2 Dec 2015 | USD | 15.7 | 15.87 | 15.7 | 15.82 | 15.82 | +0.12 (+0.76%) | 194,807 |
| 1 Dec 2015 | USD | 15.56 | 15.75 | 15.5 | 15.7 | 15.7 | +0.25 (+1.62%) | 157,895 |
| 30 Nov 2015 | USD | 15.64 | 15.64 | 15.3 | 15.45 | 15.45 | -0.02 (-0.13%) | 241,096 |
| 27 Nov 2015 | USD | 15.36 | 15.4799 | 15.35 | 15.47 | 15.47 | +0.21 (+1.38%) | 33,079 |
| 26 Nov 2015 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 15.25 | 15.342 | 15.136 | 15.26 | 15.26 | +0.08 (+0.53%) | 178,689 |
| 24 Nov 2015 | USD | 15.3 | 15.33 | 15.15 | 15.18 | 15.18 | -0.13 (-0.85%) | 213,546 |
| 23 Nov 2015 | USD | 15.08 | 15.472 | 15.08 | 15.31 | 15.31 | -0.11 (-0.71%) | 212,618 |
| 20 Nov 2015 | USD | 15.65 | 15.69 | 15.39 | 15.42 | 15.42 | -0.15 (-0.96%) | 283,941 |
| 19 Nov 2015 | USD | 15.69 | 15.7443 | 15.56 | 15.57 | 15.57 | -0.19 (-1.21%) | 152,612 |
| 18 Nov 2015 | USD | 15.65 | 15.785 | 15.34 | 15.76 | 15.76 | +0.29 (+1.87%) | 158,513 |
| 17 Nov 2015 | USD | 15.53 | 15.8 | 15.44 | 15.47 | 15.47 | -0.188 (-1.20%) | 191,104 |
| 16 Nov 2015 | USD | 15.62 | 15.7399 | 15.45 | 15.6577 | 15.6577 | -0.042 (-0.27%) | 186,807 |
| 13 Nov 2015 | USD | 15.773 | 15.88 | 15.7 | 15.7 | 15.7 | -0.03 (-0.19%) | 205,881 |
| 12 Nov 2015 | USD | 15.85 | 15.9 | 15.68 | 15.73 | 15.73 | -0.16 (-1.01%) | 113,481 |
| 11 Nov 2015 | USD | 15.91 | 16 | 15.86 | 15.8897 | 15.8897 | -0.05 (-0.32%) | 89,329 |
| 10 Nov 2015 | USD | 15.95 | 15.98 | 15.85 | 15.94 | 15.94 | +0.02 (+0.13%) | 97,487 |
| 9 Nov 2015 | USD | 16.06 | 16.06 | 15.8744 | 15.92 | 15.92 | -0.13 (-0.81%) | 80,624 |
| 6 Nov 2015 | USD | 15.98 | 16.08 | 15.81 | 16.05 | 16.05 | +0.07 (+0.44%) | 107,178 |
| 5 Nov 2015 | USD | 16 | 16.11 | 15.88 | 15.98 | 15.98 | -0.04 (-0.25%) | 116,093 |
| 4 Nov 2015 | USD | 16.09 | 16.09 | 15.9 | 16.02 | 16.02 | +0.08 (+0.50%) | 142,339 |
| 3 Nov 2015 | USD | 15.7 | 16.05 | 15.7 | 15.94 | 15.94 | -0.11 (-0.69%) | 176,528 |
| 2 Nov 2015 | USD | 15.82 | 16.08 | 15.7666 | 16.05 | 16.05 | +0.38 (+2.43%) | 148,399 |
| 30 Oct 2015 | USD | 16.13 | 16.13 | 15.6135 | 15.67 | 15.67 | -0.218 (-1.37%) | 255,714 |
| 29 Oct 2015 | USD | 15.77 | 15.91 | 15.7257 | 15.888 | 15.888 | +0.135 (+0.86%) | 166,971 |
| 28 Oct 2015 | USD | 15.67 | 15.76 | 15.6256 | 15.7533 | 15.7533 | -0.017 (-0.11%) | 174,957 |
| 27 Oct 2015 | USD | 15.77 | 15.84 | 15.68 | 15.77 | 15.77 | +0.07 (+0.45%) | 184,595 |
| 26 Oct 2015 | USD | 15.76 | 16.06 | 15.65 | 15.7 | 15.7 | -0.3 (-1.88%) | 220,475 |
