| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2015 | USD | 17.61 | 17.63 | 17.46 | 17.46 | 174.6 | -0.16 (-0.91%) | 27,844 |
| 10 Sep 2015 | USD | 17.5 | 17.75 | 17.44 | 17.62 | 176.2 | +0.07 (+0.40%) | 28,570 |
| 9 Sep 2015 | USD | 17.76 | 17.885 | 17.45 | 17.55 | 175.5 | -0.2 (-1.13%) | 20,797 |
| 8 Sep 2015 | USD | 17.93 | 18.085 | 17.75 | 17.75 | 177.5 | -0.18 (-1.00%) | 19,976 |
| 7 Sep 2015 | USD | 17.93 | 17.93 | 17.93 | 17.93 | 179.3 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 17.67 | 18.27 | 17.5841 | 17.93 | 179.3 | +0.04 (+0.22%) | 19,590 |
| 3 Sep 2015 | USD | 18.16 | 18.32 | 17.89 | 17.89 | 178.9 | -0.34 (-1.87%) | 24,965 |
| 2 Sep 2015 | USD | 18.24 | 18.35 | 18.19 | 18.23 | 182.3 | -0.01 (-0.05%) | 26,743 |
| 1 Sep 2015 | USD | 18.15 | 18.45 | 18.15 | 18.24 | 182.4 | -0.21 (-1.14%) | 50,658 |
| 31 Aug 2015 | USD | 18.47 | 18.5 | 18.01 | 18.45 | 184.5 | +0.22 (+1.21%) | 44,891 |
| 28 Aug 2015 | USD | 18.24 | 18.325 | 17.9 | 18.23 | 182.3 | +0.24 (+1.33%) | 43,164 |
| 27 Aug 2015 | USD | 18.3 | 18.57 | 17.9036 | 17.99 | 179.9 | -0.08 (-0.44%) | 45,719 |
| 26 Aug 2015 | USD | 18.08 | 18.2 | 17.93 | 18.07 | 180.7 | +0.06 (+0.33%) | 16,380 |
| 25 Aug 2015 | USD | 17.95 | 18.41 | 17.9 | 18.01 | 180.1 | +0.08 (+0.45%) | 67,901 |
| 24 Aug 2015 | USD | 18.34 | 18.68 | 17.8608 | 17.93 | 179.3 | -0.75 (-4.01%) | 17,380 |
| 21 Aug 2015 | USD | 18.63 | 18.99 | 18.53 | 18.68 | 186.8 | -0.45 (-2.35%) | 21,173 |
| 20 Aug 2015 | USD | 18.64 | 19.24 | 18.6 | 19.13 | 191.3 | +0.25 (+1.32%) | 17,272 |
| 19 Aug 2015 | USD | 18.93 | 18.98 | 18.38 | 18.88 | 188.8 | -0.12 (-0.63%) | 41,347 |
| 18 Aug 2015 | USD | 19.09 | 19.145 | 18.67 | 19 | 190 | 0.0 (0.0%) | 32,415 |
| 17 Aug 2015 | USD | 18.74 | 19.05 | 18.45 | 19 | 190 | +0.14 (+0.74%) | 31,607 |
| 14 Aug 2015 | USD | 18.75 | 18.87 | 18.615 | 18.86 | 188.6 | +0.09 (+0.48%) | 15,310 |
| 13 Aug 2015 | USD | 18.89 | 19.04 | 18.685 | 18.77 | 187.7 | -0.09 (-0.48%) | 45,264 |
| 12 Aug 2015 | USD | 18.81 | 19.15 | 18.14 | 18.86 | 188.6 | -0.12 (-0.63%) | 40,634 |
| 11 Aug 2015 | USD | 19.31 | 19.89 | 18.94 | 18.98 | 189.8 | -0.46 (-2.37%) | 26,531 |
| 10 Aug 2015 | USD | 19.49 | 19.5 | 18.98 | 19.44 | 194.4 | -0.05 (-0.26%) | 38,985 |
| 7 Aug 2015 | USD | 19.95 | 20.34 | 19.41 | 19.49 | 194.9 | -0.48 (-2.40%) | 47,994 |
| 6 Aug 2015 | USD | 21.15 | 21.42 | 19.8 | 19.97 | 199.7 | -1.06 (-5.04%) | 90,954 |
| 5 Aug 2015 | USD | 20.37 | 21.95 | 19.76 | 21.03 | 210.3 | +1.02 (+5.10%) | 84,901 |
| 4 Aug 2015 | USD | 19.88 | 20.27 | 19.685 | 20.01 | 200.1 | +0.03 (+0.15%) | 79,046 |
| 3 Aug 2015 | USD | 19.65 | 20.1 | 19.04 | 19.98 | 199.8 | +0.26 (+1.32%) | 48,245 |
