| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | USD | 15.61 | 15.62 | 15.38 | 15.43 | 15.43 | +0.01 (+0.06%) | 320,035 |
| 2 Dec 2015 | USD | 15.51 | 15.65 | 15.39 | 15.42 | 15.42 | -0.16 (-1.03%) | 255,034 |
| 1 Dec 2015 | USD | 15.57 | 15.72 | 15.515 | 15.58 | 15.58 | +0.02 (+0.13%) | 450,246 |
| 30 Nov 2015 | USD | 15.77 | 15.8999 | 15.52 | 15.56 | 15.56 | -0.19 (-1.21%) | 336,258 |
| 27 Nov 2015 | USD | 15.94 | 16.2 | 15.72 | 15.75 | 15.75 | -0.47 (-2.90%) | 538,486 |
| 26 Nov 2015 | USD | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 16.15 | 16.345 | 16.15 | 16.22 | 16.22 | +0.03 (+0.19%) | 485,774 |
| 24 Nov 2015 | USD | 16.24 | 16.26 | 16.13 | 16.19 | 16.19 | -0.19 (-1.16%) | 348,464 |
| 23 Nov 2015 | USD | 16.47 | 16.5 | 16.34 | 16.38 | 16.38 | -0.07 (-0.43%) | 268,828 |
| 20 Nov 2015 | USD | 16.45 | 16.57 | 16.42 | 16.45 | 16.45 | +0.06 (+0.37%) | 289,317 |
| 19 Nov 2015 | USD | 16.5 | 16.55 | 16.39 | 16.39 | 16.39 | -0.09 (-0.55%) | 399,635 |
| 18 Nov 2015 | USD | 16.41 | 16.51 | 16.36 | 16.48 | 16.48 | -0.05 (-0.30%) | 296,445 |
| 17 Nov 2015 | USD | 16.74 | 16.74 | 16.52 | 16.53 | 16.53 | +0.01 (+0.06%) | 262,126 |
| 16 Nov 2015 | USD | 16.48 | 16.61 | 16.4 | 16.52 | 16.52 | +0.22 (+1.35%) | 421,532 |
| 13 Nov 2015 | USD | 16.25 | 16.46 | 16.24 | 16.3 | 16.3 | -0.02 (-0.12%) | 408,405 |
| 12 Nov 2015 | USD | 16.34 | 16.65 | 16.26 | 16.32 | 16.32 | -0.17 (-1.03%) | 162,320 |
| 11 Nov 2015 | USD | 16.59 | 16.7 | 16.42 | 16.49 | 16.49 | -0.08 (-0.48%) | 273,873 |
| 10 Nov 2015 | USD | 16.74 | 16.86 | 16.55 | 16.57 | 16.57 | -0.31 (-1.84%) | 240,336 |
| 9 Nov 2015 | USD | 17.11 | 17.1999 | 16.87 | 16.88 | 16.88 | -0.27 (-1.57%) | 135,690 |
| 6 Nov 2015 | USD | 17.05 | 17.21 | 17.03 | 17.15 | 17.15 | -0.2 (-1.15%) | 115,500 |
| 5 Nov 2015 | USD | 17.46 | 17.485 | 17.35 | 17.35 | 17.35 | +0.03 (+0.17%) | 125,740 |
| 4 Nov 2015 | USD | 17.38 | 17.49 | 17.32 | 17.32 | 17.32 | -0.08 (-0.46%) | 167,361 |
| 3 Nov 2015 | USD | 17.38 | 17.49 | 17.25 | 17.4 | 17.4 | +0.35 (+2.05%) | 187,181 |
| 2 Nov 2015 | USD | 17.01 | 17.19 | 16.9401 | 17.05 | 17.05 | +0.09 (+0.53%) | 114,350 |
| 30 Oct 2015 | USD | 17.24 | 17.24 | 16.95 | 16.96 | 16.96 | -0.14 (-0.82%) | 239,072 |
| 29 Oct 2015 | USD | 16.98 | 17.17 | 16.94 | 17.1 | 17.1 | +0.12 (+0.71%) | 158,468 |
| 28 Oct 2015 | USD | 17.02 | 17.1699 | 16.94 | 16.98 | 16.98 | +0.01 (+0.06%) | 164,283 |
| 27 Oct 2015 | USD | 17.08 | 17.19 | 16.96 | 16.97 | 16.97 | -0.38 (-2.19%) | 184,909 |
| 26 Oct 2015 | USD | 17.47 | 17.47 | 17.2201 | 17.35 | 17.35 | -0.08 (-0.46%) | 250,570 |
| 23 Oct 2015 | USD | 17.55 | 17.6 | 17.35 | 17.43 | 17.43 | +0.03 (+0.17%) | 424,267 |
