| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2015 | USD | 16.18 | 16.49 | 16.17 | 16.45 | 21.6447 | +0.03 (+0.18%) | 1,211,973 |
| 7 Aug 2015 | USD | 16.44 | 16.44 | 16.3 | 16.42 | 21.6053 | -0.27 (-1.62%) | 176,096 |
| 6 Aug 2015 | USD | 16.71 | 16.74 | 16.6 | 16.69 | 21.9605 | +0.19 (+1.15%) | 828,646 |
| 5 Aug 2015 | USD | 16.54 | 16.59 | 16.47 | 16.5 | 21.7105 | +0.06 (+0.36%) | 192,060 |
| 4 Aug 2015 | USD | 16.43 | 16.51 | 16.37 | 16.44 | 21.6316 | +0.21 (+1.29%) | 153,436 |
| 3 Aug 2015 | USD | 16.28 | 16.32 | 16.165 | 16.23 | 21.3553 | -0.16 (-0.98%) | 153,254 |
| 31 Jul 2015 | USD | 16.22 | 16.42 | 16.19 | 16.39 | 21.5658 | +0.09 (+0.55%) | 211,495 |
| 30 Jul 2015 | USD | 16.31 | 16.34 | 16.18 | 16.3 | 21.4474 | +0.02 (+0.12%) | 104,872 |
| 29 Jul 2015 | USD | 16.26 | 16.34 | 16.24 | 16.28 | 21.4211 | -0.05 (-0.31%) | 613,273 |
| 28 Jul 2015 | USD | 16.24 | 16.37 | 16.19 | 16.33 | 21.4868 | +0.24 (+1.49%) | 211,764 |
| 27 Jul 2015 | USD | 16.16 | 16.17 | 16.02 | 16.09 | 21.1711 | 0.0 (0.0%) | 195,912 |
| 24 Jul 2015 | USD | 16.2 | 16.21 | 16.07 | 16.09 | 21.1711 | -0.32 (-1.95%) | 96,011 |
| 23 Jul 2015 | USD | 16.5 | 16.51 | 16.39 | 16.41 | 21.5921 | -0.31 (-1.85%) | 230,692 |
| 22 Jul 2015 | USD | 16.61 | 16.73 | 16.58 | 16.72 | 22 | 0.0 (0.0%) | 160,111 |
| 21 Jul 2015 | USD | 16.64 | 16.74 | 16.62 | 16.72 | 22 | +0.02 (+0.12%) | 98,564 |
| 20 Jul 2015 | USD | 16.61 | 16.73 | 16.58 | 16.7 | 21.9737 | -0.1 (-0.60%) | 71,416 |
| 17 Jul 2015 | USD | 16.77 | 16.87 | 16.75 | 16.8 | 22.1053 | +0.07 (+0.42%) | 91,747 |
| 16 Jul 2015 | USD | 16.72 | 16.75 | 16.65 | 16.73 | 22.0132 | +0.16 (+0.97%) | 187,961 |
| 15 Jul 2015 | USD | 16.58 | 16.61 | 16.53 | 16.57 | 21.8026 | -0.03 (-0.18%) | 83,917 |
| 14 Jul 2015 | USD | 16.53 | 16.615 | 16.47 | 16.6 | 21.8421 | +0.06 (+0.36%) | 64,821 |
| 13 Jul 2015 | USD | 16.48 | 16.6 | 16.48 | 16.54 | 21.7632 | +0.16 (+0.98%) | 129,048 |
| 10 Jul 2015 | USD | 16.41 | 16.41 | 16.28 | 16.38 | 21.5526 | +0.41 (+2.57%) | 138,870 |
| 9 Jul 2015 | USD | 15.84 | 16.07 | 15.8199 | 15.97 | 21.0132 | +0.62 (+4.04%) | 532,761 |
| 8 Jul 2015 | USD | 15.29 | 15.49 | 15.24 | 15.35 | 20.1974 | +0.2 (+1.32%) | 1,818,304 |
| 7 Jul 2015 | USD | 15.12 | 15.18 | 14.9 | 15.15 | 19.9342 | -0.13 (-0.85%) | 393,787 |
| 6 Jul 2015 | USD | 15.25 | 15.34 | 15.23 | 15.28 | 20.1053 | -0.32 (-2.05%) | 119,498 |
| 3 Jul 2015 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 20.5263 | 0.0 (0.0%) | 0 |
| 2 Jul 2015 | USD | 15.61 | 15.62 | 15.55 | 15.6 | 20.5263 | +0.01 (+0.06%) | 71,729 |
| 1 Jul 2015 | USD | 15.72 | 15.74 | 15.57 | 15.59 | 20.5132 | +0.02 (+0.13%) | 136,909 |
| 30 Jun 2015 | USD | 15.84 | 15.84 | 15.51 | 15.57 | 20.4868 | -0.05 (-0.32%) | 238,882 |
