| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2015 | USD | 17.44 | 17.69 | 17.34 | 17.57 | 17.57 | -0.03 (-0.17%) | 54,237 |
| 25 Sep 2015 | USD | 18.15 | 18.19 | 17.51 | 17.6 | 17.6 | -0.43 (-2.38%) | 68,927 |
| 24 Sep 2015 | USD | 17.8 | 18.23 | 17.8 | 18.03 | 18.03 | +0.13 (+0.73%) | 57,186 |
| 23 Sep 2015 | USD | 17.85 | 17.95 | 17.74 | 17.9 | 17.9 | +0.15 (+0.85%) | 45,821 |
| 22 Sep 2015 | USD | 17.71 | 18.06 | 17.55 | 17.75 | 17.75 | -0.03 (-0.17%) | 58,311 |
| 21 Sep 2015 | USD | 17.86 | 18.19 | 17.712 | 17.78 | 17.78 | +0.11 (+0.62%) | 25,451 |
| 18 Sep 2015 | USD | 17.75 | 18.31 | 17.52 | 17.67 | 17.67 | -0.305 (-1.70%) | 256,072 |
| 17 Sep 2015 | USD | 17.65 | 18.24 | 17.6 | 17.975 | 17.975 | +0.295 (+1.67%) | 61,313 |
| 16 Sep 2015 | USD | 17.7 | 17.93 | 17.35 | 17.68 | 17.68 | +0.02 (+0.11%) | 190,179 |
| 15 Sep 2015 | USD | 17.41 | 17.91 | 17.41 | 17.66 | 17.66 | +0.33 (+1.90%) | 56,155 |
| 14 Sep 2015 | USD | 17.08 | 17.56 | 17.075 | 17.33 | 17.33 | +0.23 (+1.35%) | 72,284 |
| 11 Sep 2015 | USD | 16.68 | 17.13 | 16.67 | 17.1 | 17.1 | +0.27 (+1.60%) | 86,956 |
| 10 Sep 2015 | USD | 16.12 | 16.85 | 16.12 | 16.83 | 16.83 | +0.69 (+4.28%) | 60,200 |
| 9 Sep 2015 | USD | 16.18 | 16.33 | 16.062 | 16.14 | 16.14 | +0.03 (+0.19%) | 83,248 |
| 8 Sep 2015 | USD | 16.15 | 16.3915 | 16.0712 | 16.11 | 16.11 | -0.02 (-0.12%) | 98,105 |
| 7 Sep 2015 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 16.05 | 16.19 | 16.03 | 16.13 | 16.13 | -0.06 (-0.37%) | 177,143 |
| 3 Sep 2015 | USD | 16.25 | 16.43 | 16.15 | 16.19 | 16.19 | -0.09 (-0.55%) | 107,007 |
| 2 Sep 2015 | USD | 16.07 | 16.4 | 16.01 | 16.28 | 16.28 | +0.28 (+1.75%) | 142,542 |
| 1 Sep 2015 | USD | 15.89 | 16.05 | 15.75 | 16 | 16 | -0.13 (-0.81%) | 75,062 |
| 31 Aug 2015 | USD | 16.102 | 16.32 | 16.04 | 16.13 | 16.13 | -0.12 (-0.74%) | 42,110 |
| 28 Aug 2015 | USD | 16.27 | 16.4 | 16.17 | 16.25 | 16.25 | -0.07 (-0.43%) | 68,759 |
| 27 Aug 2015 | USD | 16.27 | 16.4 | 16.17 | 16.32 | 16.32 | 0.0 (0.0%) | 59,236 |
| 26 Aug 2015 | USD | 16.65 | 16.65 | 16.04 | 16.32 | 16.32 | -0.07 (-0.43%) | 68,701 |
| 25 Aug 2015 | USD | 16.81 | 16.81 | 16.33 | 16.39 | 16.39 | +0.04 (+0.24%) | 59,082 |
| 24 Aug 2015 | USD | 16.06 | 16.59 | 15.64 | 16.35 | 16.35 | -0.195 (-1.18%) | 58,631 |
| 21 Aug 2015 | USD | 16.75 | 17 | 16.37 | 16.545 | 16.545 | -0.435 (-2.56%) | 111,712 |
| 20 Aug 2015 | USD | 16.92 | 17.1 | 16.62 | 16.98 | 16.98 | -0.03 (-0.18%) | 28,171 |
| 19 Aug 2015 | USD | 17.06 | 17.19 | 16.99 | 17.01 | 17.01 | -0.09 (-0.53%) | 72,372 |
| 18 Aug 2015 | USD | 17.2 | 17.25 | 17.03 | 17.1 | 17.1 | -0.08 (-0.47%) | 57,605 |
