| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | USD | 16.94 | 16.94 | 16.44 | 16.61 | 16.61 | -0.43 (-2.52%) | 27,970 |
| 8 Dec 2015 | USD | 16.93 | 17.14 | 16.59 | 17.04 | 17.04 | 0.0 (0.0%) | 36,149 |
| 7 Dec 2015 | USD | 17.03 | 17.08 | 17 | 17.04 | 17.04 | -0.12 (-0.70%) | 13,023 |
| 4 Dec 2015 | USD | 16.96 | 17.16 | 16.66 | 17.16 | 17.16 | +0.26 (+1.54%) | 32,869 |
| 3 Dec 2015 | USD | 16.93 | 17.14 | 16.87 | 16.9 | 16.9 | -0.2 (-1.17%) | 4,393 |
| 2 Dec 2015 | USD | 17.2 | 17.25 | 17.1 | 17.1 | 17.1 | -0.15 (-0.87%) | 4,184 |
| 1 Dec 2015 | USD | 17.25 | 17.25 | 17.19 | 17.25 | 17.25 | +0.04 (+0.23%) | 8,879 |
| 30 Nov 2015 | USD | 17.01 | 17.334 | 16.91 | 17.21 | 17.21 | +0.34 (+2.02%) | 8,539 |
| 27 Nov 2015 | USD | 17.06 | 17.14 | 16.69 | 16.87 | 16.87 | -0.02 (-0.12%) | 6,966 |
| 26 Nov 2015 | USD | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 16.96 | 17.02 | 16.615 | 16.89 | 16.89 | +0.03 (+0.18%) | 9,107 |
| 24 Nov 2015 | USD | 17 | 17.09 | 16.72 | 16.86 | 16.86 | -0.13 (-0.77%) | 6,965 |
| 23 Nov 2015 | USD | 16.72 | 17 | 16.55 | 16.99 | 16.99 | +0.18 (+1.07%) | 10,238 |
| 20 Nov 2015 | USD | 16.78 | 16.89 | 16.63 | 16.81 | 16.81 | +0.03 (+0.18%) | 2,829 |
| 19 Nov 2015 | USD | 16.6 | 16.98 | 16.3525 | 16.78 | 16.78 | +0.01 (+0.06%) | 11,012 |
| 18 Nov 2015 | USD | 16.79 | 16.95 | 16.53 | 16.77 | 16.77 | -0.02 (-0.12%) | 10,258 |
| 17 Nov 2015 | USD | 16.39 | 16.79 | 16.0701 | 16.79 | 16.79 | +0.53 (+3.26%) | 70,935 |
| 16 Nov 2015 | USD | 16.28 | 16.7 | 15.97 | 16.26 | 16.26 | +0.03 (+0.18%) | 14,706 |
| 13 Nov 2015 | USD | 16.8 | 16.8 | 16.22 | 16.23 | 16.23 | -0.6 (-3.57%) | 9,769 |
| 12 Nov 2015 | USD | 17.406 | 17.42 | 16.83 | 16.83 | 16.83 | -0.64 (-3.66%) | 12,775 |
| 11 Nov 2015 | USD | 17.41 | 17.75 | 17.2901 | 17.47 | 17.47 | -0.03 (-0.17%) | 24,235 |
| 10 Nov 2015 | USD | 17.27 | 17.5 | 16.53 | 17.5 | 17.5 | +0.25 (+1.45%) | 12,221 |
| 9 Nov 2015 | USD | 17.35 | 17.4 | 17.18 | 17.25 | 17.25 | -0.1 (-0.58%) | 12,556 |
| 6 Nov 2015 | USD | 17.29 | 17.45 | 17.25 | 17.35 | 17.35 | +0.08 (+0.46%) | 16,498 |
| 5 Nov 2015 | USD | 17.24 | 17.3 | 16.64 | 17.27 | 17.27 | +0.06 (+0.35%) | 19,210 |
| 4 Nov 2015 | USD | 16.83 | 17.25 | 16.75 | 17.21 | 17.21 | +0.37 (+2.20%) | 60,514 |
| 3 Nov 2015 | USD | 17.25 | 17.45 | 16.83 | 16.84 | 16.84 | -0.43 (-2.49%) | 13,410 |
| 2 Nov 2015 | USD | 17.19 | 17.69 | 16.92 | 17.27 | 17.27 | -0.01 (-0.06%) | 37,758 |
| 30 Oct 2015 | USD | 17.42 | 17.42 | 16.71 | 17.28 | 17.28 | -0.09 (-0.52%) | 7,892 |
| 29 Oct 2015 | USD | 17.16 | 17.57 | 17.16 | 17.37 | 17.37 | +0.34 (+2.00%) | 19,420 |
