| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2015 | USD | 18.04 | 18.16 | 17.75 | 17.82 | 17.82 | -0.37 (-2.03%) | 3,422,034 |
| 21 Sep 2015 | USD | 18.13 | 18.34 | 18.06 | 18.19 | 18.19 | +0.14 (+0.78%) | 2,875,324 |
| 18 Sep 2015 | USD | 18.08 | 18.35 | 18.01 | 18.05 | 18.05 | -0.23 (-1.26%) | 4,632,285 |
| 17 Sep 2015 | USD | 18.14 | 18.57 | 18.07 | 18.28 | 18.28 | +0.14 (+0.77%) | 2,496,421 |
| 16 Sep 2015 | USD | 17.92 | 18.17 | 17.83 | 18.14 | 18.14 | +0.27 (+1.51%) | 1,810,245 |
| 15 Sep 2015 | USD | 17.85 | 17.91 | 17.71 | 17.87 | 17.87 | +0.06 (+0.34%) | 3,002,044 |
| 14 Sep 2015 | USD | 17.72 | 17.86 | 17.67 | 17.81 | 17.81 | +0.12 (+0.68%) | 2,862,602 |
| 11 Sep 2015 | USD | 17.62 | 17.76 | 17.57 | 17.69 | 17.69 | -0.04 (-0.23%) | 3,233,966 |
| 10 Sep 2015 | USD | 17.73 | 18.01 | 17.685 | 17.73 | 17.73 | -0.02 (-0.11%) | 3,279,254 |
| 9 Sep 2015 | USD | 18.07 | 18.09 | 17.72 | 17.75 | 17.75 | -0.23 (-1.28%) | 3,844,974 |
| 8 Sep 2015 | USD | 17.88 | 18.01 | 17.8 | 17.98 | 17.98 | +0.37 (+2.10%) | 2,542,503 |
| 7 Sep 2015 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 17.77 | 17.79 | 17.54 | 17.61 | 17.61 | -0.33 (-1.84%) | 3,505,559 |
| 3 Sep 2015 | USD | 17.76 | 18.07 | 17.75 | 17.94 | 17.94 | +0.22 (+1.24%) | 3,506,918 |
| 2 Sep 2015 | USD | 18.05 | 18.07 | 17.48 | 17.72 | 17.72 | -0.12 (-0.67%) | 5,898,113 |
| 1 Sep 2015 | USD | 18.31 | 18.32 | 17.75 | 17.84 | 17.84 | -0.78 (-4.19%) | 4,717,456 |
| 31 Aug 2015 | USD | 18.73 | 18.75 | 18.33 | 18.62 | 18.62 | -0.2 (-1.06%) | 5,289,635 |
| 28 Aug 2015 | USD | 18.74 | 18.87 | 18.64 | 18.82 | 18.82 | +0.07 (+0.37%) | 3,995,597 |
| 27 Aug 2015 | USD | 18.38 | 18.77 | 18.28 | 18.75 | 18.75 | +0.52 (+2.85%) | 4,020,680 |
| 26 Aug 2015 | USD | 18.18 | 18.24 | 17.715 | 18.23 | 18.23 | +0.31 (+1.73%) | 5,287,775 |
| 25 Aug 2015 | USD | 18.84 | 18.93 | 17.9 | 17.92 | 17.92 | -0.57 (-3.08%) | 5,067,782 |
| 24 Aug 2015 | USD | 18.56 | 19.07 | 18.25 | 18.49 | 18.49 | -0.82 (-4.25%) | 7,274,449 |
| 21 Aug 2015 | USD | 19.71 | 19.82 | 19.29 | 19.31 | 19.31 | -0.51 (-2.57%) | 4,218,575 |
| 20 Aug 2015 | USD | 19.78 | 20.1 | 19.7 | 19.82 | 19.82 | -0.08 (-0.40%) | 4,708,259 |
| 19 Aug 2015 | USD | 19.84 | 19.95 | 19.695 | 19.9 | 19.9 | -0.01 (-0.05%) | 3,316,096 |
| 18 Aug 2015 | USD | 19.89 | 19.96 | 19.84 | 19.91 | 19.91 | -0.01 (-0.05%) | 2,803,229 |
| 17 Aug 2015 | USD | 19.92 | 20 | 19.85 | 19.92 | 19.92 | 0.0 (0.0%) | 3,332,045 |
| 14 Aug 2015 | USD | 19.59 | 19.93 | 19.55 | 19.92 | 19.92 | +0.28 (+1.43%) | 3,747,476 |
| 13 Aug 2015 | USD | 19.55 | 19.7 | 19.33 | 19.64 | 19.64 | +0.05 (+0.26%) | 5,087,280 |
| 12 Aug 2015 | USD | 19.04 | 19.63 | 19 | 19.59 | 19.59 | +0.23 (+1.19%) | 4,337,694 |
