| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2015 | USD | 19.725 | 19.87 | 19.6 | 19.71 | 22.2549 | -0.44 (-2.18%) | 32,851 |
| 17 Sep 2015 | USD | 19.96 | 20.19 | 19.84 | 20.15 | 22.7517 | -0.12 (-0.59%) | 268,825 |
| 16 Sep 2015 | USD | 20.19 | 20.3 | 20.12 | 20.27 | 22.8872 | +0.485 (+2.45%) | 43,674 |
| 15 Sep 2015 | USD | 19.695 | 19.82 | 19.6 | 19.785 | 22.3396 | -0.235 (-1.17%) | 506,630 |
| 14 Sep 2015 | USD | 19.88 | 20.07 | 19.85 | 20.02 | 22.6049 | -0.095 (-0.47%) | 719,616 |
| 11 Sep 2015 | USD | 20.08 | 20.12 | 19.92 | 20.115 | 22.7122 | +0.025 (+0.12%) | 209,544 |
| 10 Sep 2015 | USD | 20.04 | 20.11 | 19.92 | 20.09 | 22.684 | +0.1 (+0.50%) | 254,839 |
| 9 Sep 2015 | USD | 20.09 | 20.1 | 19.9 | 19.99 | 22.5711 | +0.28 (+1.42%) | 38,564 |
| 8 Sep 2015 | USD | 19.83 | 19.93 | 19.68 | 19.71 | 22.2549 | +0.44 (+2.28%) | 36,388 |
| 7 Sep 2015 | USD | 19.27 | 19.27 | 19.27 | 19.27 | 21.7581 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 19.17 | 19.34 | 19.17 | 19.27 | 21.7581 | -0.2 (-1.03%) | 46,178 |
| 3 Sep 2015 | USD | 19.48 | 19.56 | 19.4 | 19.47 | 21.9839 | +0.07 (+0.36%) | 23,655 |
| 2 Sep 2015 | USD | 19.37 | 19.4 | 19.25 | 19.4 | 21.9049 | +0.09 (+0.47%) | 32,619 |
| 1 Sep 2015 | USD | 19.44 | 19.48 | 19.29 | 19.31 | 21.8033 | -0.48 (-2.43%) | 127,154 |
| 31 Aug 2015 | USD | 19.75 | 19.83 | 19.73 | 19.79 | 22.3452 | +0.04 (+0.20%) | 186,487 |
| 28 Aug 2015 | USD | 19.71 | 19.78 | 19.62 | 19.75 | 22.3001 | +0.05 (+0.25%) | 60,834 |
| 27 Aug 2015 | USD | 19.8 | 19.8 | 19.56 | 19.7 | 22.2436 | +0.15 (+0.77%) | 81,940 |
| 26 Aug 2015 | USD | 19.69 | 19.69 | 19.27 | 19.55 | 22.0743 | +0.09 (+0.46%) | 412,400 |
| 25 Aug 2015 | USD | 19.7 | 19.7 | 19.32 | 19.46 | 21.9726 | +0.42 (+2.21%) | 51,134 |
| 24 Aug 2015 | USD | 18.83 | 19.41 | 18.75 | 19.04 | 21.4984 | -0.89 (-4.47%) | 76,682 |
| 21 Aug 2015 | USD | 20.19 | 20.34 | 19.81 | 19.93 | 22.5033 | -0.07 (-0.35%) | 307,244 |
| 20 Aug 2015 | USD | 20.09 | 20.14 | 19.95 | 20 | 22.5824 | +0.42 (+2.15%) | 92,621 |
| 19 Aug 2015 | USD | 19.56 | 19.67 | 19.33 | 19.58 | 22.1081 | -0.25 (-1.26%) | 161,026 |
| 18 Aug 2015 | USD | 19.78 | 19.98 | 19.7 | 19.83 | 22.3904 | +0.27 (+1.38%) | 161,207 |
| 17 Aug 2015 | USD | 19.62 | 19.71 | 19.48 | 19.56 | 22.0855 | -0.23 (-1.16%) | 40,753 |
| 14 Aug 2015 | USD | 19.75 | 19.79 | 19.68 | 19.79 | 22.3452 | -0.11 (-0.55%) | 30,832 |
| 13 Aug 2015 | USD | 19.95 | 19.97 | 19.73 | 19.9 | 22.4694 | -0.01 (-0.05%) | 25,424 |
| 12 Aug 2015 | USD | 19.92 | 19.95 | 19.78 | 19.91 | 22.4807 | -0.08 (-0.40%) | 32,288 |
| 11 Aug 2015 | USD | 20.17 | 20.32 | 19.97 | 19.99 | 22.5711 | -0.37 (-1.82%) | 38,082 |
| 10 Aug 2015 | USD | 20.08 | 20.37 | 20.08 | 20.36 | 22.9888 | +0.21 (+1.04%) | 49,934 |
