| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | USD | 16.83 | 17.08 | 16.16 | 17.05 | 17.05 | -0.05 (-0.29%) | 173,561 |
| 1 Jan 2016 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2015 | USD | 17.69 | 17.69 | 17.04 | 17.1 | 17.1 | -0.69 (-3.88%) | 79,737 |
| 30 Dec 2015 | USD | 17.93 | 18.17 | 17.6794 | 17.79 | 17.79 | -0.2 (-1.11%) | 67,202 |
| 29 Dec 2015 | USD | 18.05 | 18.32 | 17.68 | 17.99 | 17.99 | +0.02 (+0.11%) | 54,414 |
| 28 Dec 2015 | USD | 18.02 | 18.35 | 17.75 | 17.97 | 17.97 | -0.19 (-1.05%) | 47,903 |
| 25 Dec 2015 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | USD | 17.95 | 18.3 | 17.95 | 18.16 | 18.16 | +0.17 (+0.94%) | 40,127 |
| 23 Dec 2015 | USD | 17.83 | 18.03 | 17.77 | 17.99 | 17.99 | +0.33 (+1.87%) | 50,592 |
| 22 Dec 2015 | USD | 17.55 | 17.84 | 17.29 | 17.66 | 17.66 | +0.17 (+0.97%) | 42,531 |
| 21 Dec 2015 | USD | 17.88 | 18.365 | 17.26 | 17.49 | 17.49 | -0.3 (-1.69%) | 94,332 |
| 18 Dec 2015 | USD | 18.91 | 18.91 | 17.7 | 17.79 | 17.79 | -1.26 (-6.61%) | 396,634 |
| 17 Dec 2015 | USD | 18.66 | 19.3 | 18.66 | 19.05 | 19.05 | +0.42 (+2.25%) | 169,762 |
| 16 Dec 2015 | USD | 18.47 | 18.76 | 18.3 | 18.63 | 18.63 | +0.24 (+1.31%) | 95,754 |
| 15 Dec 2015 | USD | 17.94 | 18.45 | 17.87 | 18.39 | 18.39 | +0.59 (+3.31%) | 97,545 |
| 14 Dec 2015 | USD | 17.62 | 18.01 | 17.51 | 17.8 | 17.8 | +0.2 (+1.14%) | 134,918 |
| 11 Dec 2015 | USD | 18.09 | 18.34 | 17.452 | 17.6 | 17.6 | -0.8 (-4.35%) | 183,958 |
| 10 Dec 2015 | USD | 18.19 | 18.5 | 18.05 | 18.4 | 18.4 | +0.17 (+0.93%) | 81,518 |
| 9 Dec 2015 | USD | 18.27 | 18.54 | 18.088 | 18.23 | 18.23 | -0.06 (-0.33%) | 49,898 |
| 8 Dec 2015 | USD | 18.25 | 18.78 | 18.18 | 18.29 | 18.29 | -0.14 (-0.76%) | 75,054 |
| 7 Dec 2015 | USD | 18.82 | 19 | 18.31 | 18.43 | 18.43 | -0.44 (-2.33%) | 121,224 |
| 4 Dec 2015 | USD | 18.57 | 19.02 | 18.2 | 18.87 | 18.87 | +0.28 (+1.51%) | 60,606 |
| 3 Dec 2015 | USD | 18.74 | 19.33 | 18.5 | 18.59 | 18.59 | -0.1 (-0.54%) | 100,579 |
| 2 Dec 2015 | USD | 18.91 | 19.35 | 18.65 | 18.69 | 18.69 | -0.26 (-1.37%) | 88,439 |
| 1 Dec 2015 | USD | 18.92 | 19.1688 | 18.686 | 18.95 | 18.95 | +0.01 (+0.05%) | 55,939 |
| 30 Nov 2015 | USD | 18.8 | 19.23 | 18.73 | 18.94 | 18.94 | +0.2 (+1.07%) | 101,481 |
| 27 Nov 2015 | USD | 18.89 | 19.05 | 18.54 | 18.74 | 18.74 | -0.14 (-0.74%) | 59,435 |
| 26 Nov 2015 | USD | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 19.02 | 19.16 | 18.66 | 18.88 | 18.88 | -0.14 (-0.74%) | 55,272 |
| 24 Nov 2015 | USD | 18.59 | 19.19 | 18.5 | 19.02 | 19.02 | +0.31 (+1.66%) | 59,128 |
