| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2015 | USD | 14.1 | 14.265 | 14.05 | 14.07 | 12.8142 | -0.05 (-0.35%) | 256,353 |
| 9 Sep 2015 | USD | 14.34 | 14.35 | 14.1 | 14.12 | 12.8597 | -0.14 (-0.98%) | 261,120 |
| 8 Sep 2015 | USD | 14.21 | 14.33 | 14.14 | 14.26 | 12.9872 | +0.2 (+1.42%) | 296,344 |
| 7 Sep 2015 | USD | 14.06 | 14.06 | 14.06 | 14.06 | 12.8051 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 14.26 | 14.35 | 14 | 14.06 | 12.8051 | -0.31 (-2.16%) | 252,536 |
| 3 Sep 2015 | USD | 14.51 | 14.58 | 14.36 | 14.37 | 13.0874 | -0.1 (-0.69%) | 279,953 |
| 2 Sep 2015 | USD | 14.51 | 14.58 | 14.37 | 14.47 | 13.1785 | +0.07 (+0.49%) | 434,674 |
| 1 Sep 2015 | USD | 14.32 | 14.54 | 14.205 | 14.4 | 13.1148 | -0.1 (-0.69%) | 494,957 |
| 31 Aug 2015 | USD | 14.62 | 14.75 | 14.41 | 14.5 | 13.2058 | -0.1 (-0.68%) | 1,176,256 |
| 28 Aug 2015 | USD | 14.63 | 14.695 | 14.53 | 14.6 | 13.2969 | -0.04 (-0.27%) | 263,735 |
| 27 Aug 2015 | USD | 14.6 | 14.6799 | 14.27 | 14.64 | 13.3333 | +0.14 (+0.97%) | 548,472 |
| 26 Aug 2015 | USD | 14.68 | 14.7 | 14.3 | 14.5 | 13.2058 | +0.06 (+0.42%) | 426,918 |
| 25 Aug 2015 | USD | 14.87 | 14.95 | 14.4033 | 14.44 | 13.1512 | -0.05 (-0.35%) | 414,500 |
| 24 Aug 2015 | USD | 15.07 | 15.5 | 14.37 | 14.49 | 13.1967 | -1.09 (-7.00%) | 697,393 |
| 21 Aug 2015 | USD | 15.75 | 15.865 | 15.51 | 15.58 | 14.1894 | -0.37 (-2.32%) | 350,727 |
| 20 Aug 2015 | USD | 15.89 | 16.03 | 15.68 | 15.95 | 14.5264 | 0.0 (0.0%) | 297,597 |
| 19 Aug 2015 | USD | 15.94 | 16.04 | 15.73 | 15.95 | 14.5264 | -0.04 (-0.25%) | 236,123 |
| 18 Aug 2015 | USD | 15.68 | 16.165 | 15.64 | 15.99 | 14.5628 | +0.29 (+1.85%) | 763,076 |
| 17 Aug 2015 | USD | 15.54 | 15.72 | 15.35 | 15.7 | 14.2987 | +0.18 (+1.16%) | 377,746 |
| 14 Aug 2015 | USD | 15.27 | 15.58 | 15.27 | 15.52 | 14.1348 | +0.23 (+1.50%) | 562,840 |
| 13 Aug 2015 | USD | 15.37 | 15.49 | 15.14 | 15.29 | 13.9253 | -0.09 (-0.59%) | 287,440 |
| 12 Aug 2015 | USD | 15.4 | 15.5 | 15.1801 | 15.38 | 14.0073 | -0.04 (-0.26%) | 555,444 |
| 11 Aug 2015 | USD | 15.14 | 15.49 | 15.026 | 15.42 | 14.0437 | +0.23 (+1.51%) | 704,360 |
| 10 Aug 2015 | USD | 15.66 | 15.67 | 14.92 | 15.19 | 13.8342 | -0.51 (-3.25%) | 815,274 |
| 7 Aug 2015 | USD | 16.12 | 16.12 | 15.32 | 15.7 | 14.2987 | +0.06 (+0.38%) | 827,825 |
| 6 Aug 2015 | USD | 15.79 | 15.81 | 15.35 | 15.64 | 14.2441 | -0.14 (-0.89%) | 391,632 |
| 5 Aug 2015 | USD | 15.99 | 15.99 | 15.69 | 15.78 | 14.3716 | -0.15 (-0.94%) | 289,628 |
| 4 Aug 2015 | USD | 16.11 | 16.11 | 15.9 | 15.93 | 14.5082 | -0.15 (-0.93%) | 221,429 |
| 3 Aug 2015 | USD | 16.09 | 16.21 | 15.99 | 16.08 | 14.6448 | +0.04 (+0.25%) | 204,689 |
| 31 Jul 2015 | USD | 15.93 | 16.14 | 15.852 | 16.04 | 14.6084 | +0.16 (+1.01%) | 257,675 |
