| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2015 | USD | 33.09 | 34.27 | 32.91 | 33.8 | 33.8 | +0.57 (+1.72%) | 486,408 |
| 25 Sep 2015 | USD | 33.45 | 33.45 | 32.41 | 33.23 | 33.23 | +0.01 (+0.03%) | 297,706 |
| 24 Sep 2015 | USD | 33.61 | 33.69 | 33.05 | 33.22 | 33.22 | -0.61 (-1.80%) | 179,843 |
| 23 Sep 2015 | USD | 33.71 | 34 | 33.22 | 33.83 | 33.83 | +0.23 (+0.68%) | 220,568 |
| 22 Sep 2015 | USD | 32.64 | 33.66 | 32.31 | 33.6 | 33.6 | +0.77 (+2.35%) | 246,013 |
| 21 Sep 2015 | USD | 33.54 | 33.76 | 32.39 | 32.83 | 32.83 | -0.66 (-1.97%) | 261,815 |
| 18 Sep 2015 | USD | 32.61 | 33.69 | 32.4 | 33.49 | 33.49 | +0.37 (+1.12%) | 629,198 |
| 17 Sep 2015 | USD | 32.63 | 33.53 | 32.5 | 33.12 | 33.12 | +0.49 (+1.50%) | 373,892 |
| 16 Sep 2015 | USD | 32.49 | 32.96 | 32.13 | 32.63 | 32.63 | +0.15 (+0.46%) | 136,702 |
| 15 Sep 2015 | USD | 31.91 | 32.73 | 31.66 | 32.48 | 32.48 | +0.58 (+1.82%) | 161,504 |
| 14 Sep 2015 | USD | 31.42 | 32.12 | 31.23 | 31.9 | 31.9 | +0.47 (+1.50%) | 165,144 |
| 11 Sep 2015 | USD | 31.22 | 31.77 | 31.05 | 31.43 | 31.43 | +0.06 (+0.19%) | 198,826 |
| 10 Sep 2015 | USD | 31.75 | 32.12 | 30.04 | 31.37 | 31.37 | -1.42 (-4.33%) | 558,146 |
| 9 Sep 2015 | USD | 33.1 | 33.79 | 32.74 | 32.79 | 32.79 | -0.38 (-1.15%) | 315,943 |
| 8 Sep 2015 | USD | 32.83 | 33.4 | 32.295 | 33.17 | 33.17 | +0.57 (+1.75%) | 307,023 |
| 7 Sep 2015 | USD | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 32.39 | 32.77 | 32.37 | 32.6 | 32.6 | -0.11 (-0.34%) | 181,612 |
| 3 Sep 2015 | USD | 32.71 | 32.77 | 32.4 | 32.71 | 32.71 | +0.03 (+0.09%) | 257,582 |
| 2 Sep 2015 | USD | 32.1 | 32.68 | 31.59 | 32.68 | 32.68 | +0.86 (+2.70%) | 450,060 |
| 1 Sep 2015 | USD | 30.99 | 31.958 | 30.99 | 31.82 | 31.82 | +0.28 (+0.89%) | 227,952 |
| 31 Aug 2015 | USD | 32.4 | 32.47 | 31.39 | 31.54 | 31.54 | -0.93 (-2.86%) | 383,088 |
| 28 Aug 2015 | USD | 32.46 | 32.74 | 31.64 | 32.47 | 32.47 | -0.14 (-0.43%) | 267,903 |
| 27 Aug 2015 | USD | 32.59 | 32.74 | 32.206 | 32.61 | 32.61 | +0.31 (+0.96%) | 247,704 |
| 26 Aug 2015 | USD | 31.49 | 32.33 | 30.82 | 32.3 | 32.3 | +1.27 (+4.09%) | 243,650 |
| 25 Aug 2015 | USD | 32.5 | 32.5 | 31.01 | 31.03 | 31.03 | -0.83 (-2.61%) | 262,349 |
| 24 Aug 2015 | USD | 30.68 | 32.26 | 30.26 | 31.86 | 31.86 | -0.4 (-1.24%) | 519,597 |
| 21 Aug 2015 | USD | 31.14 | 32.38 | 30.8 | 32.26 | 32.26 | +0.56 (+1.77%) | 302,788 |
| 20 Aug 2015 | USD | 32.15 | 32.15 | 31.15 | 31.7 | 31.7 | -0.95 (-2.91%) | 461,161 |
| 19 Aug 2015 | USD | 32.44 | 32.99 | 32.01 | 32.65 | 32.65 | +0.07 (+0.21%) | 222,218 |
| 18 Aug 2015 | USD | 32.99 | 33.22 | 32.52 | 32.58 | 32.58 | -0.43 (-1.30%) | 112,686 |
