| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2015 | USD | 18.54 | 18.89 | 18.54 | 18.67 | 18.67 | +0.05 (+0.27%) | 203,872 |
| 16 Sep 2015 | USD | 18.44 | 18.67 | 18.41 | 18.62 | 18.62 | +0.21 (+1.14%) | 506,763 |
| 15 Sep 2015 | USD | 18.17 | 18.51 | 18.13 | 18.41 | 18.41 | +0.27 (+1.49%) | 455,864 |
| 14 Sep 2015 | USD | 18.28 | 18.37 | 18.13 | 18.14 | 18.14 | -0.12 (-0.66%) | 162,658 |
| 11 Sep 2015 | USD | 18.15 | 18.27 | 18.06 | 18.26 | 18.26 | +0.02 (+0.11%) | 268,066 |
| 10 Sep 2015 | USD | 18.06 | 18.42 | 18.04 | 18.24 | 18.24 | +0.14 (+0.77%) | 248,379 |
| 9 Sep 2015 | USD | 18.44 | 18.465 | 18.08 | 18.1 | 18.1 | -0.23 (-1.25%) | 375,966 |
| 8 Sep 2015 | USD | 18.24 | 18.37 | 18.04 | 18.33 | 18.33 | +0.35 (+1.95%) | 242,733 |
| 7 Sep 2015 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 18.01 | 18.14 | 17.95 | 17.98 | 17.98 | -0.25 (-1.37%) | 143,233 |
| 3 Sep 2015 | USD | 18.09 | 18.33 | 18 | 18.23 | 18.23 | +0.19 (+1.05%) | 592,496 |
| 2 Sep 2015 | USD | 18.05 | 18.238 | 17.84 | 18.04 | 18.04 | +0.18 (+1.01%) | 819,613 |
| 1 Sep 2015 | USD | 17.79 | 18.14 | 17.73 | 17.86 | 17.86 | -0.24 (-1.33%) | 276,714 |
| 31 Aug 2015 | USD | 17.84 | 18.17 | 17.79 | 18.1 | 18.1 | +0.19 (+1.06%) | 184,179 |
| 28 Aug 2015 | USD | 17.78 | 18.1 | 17.78 | 17.91 | 17.91 | +0.06 (+0.34%) | 230,747 |
| 27 Aug 2015 | USD | 18.16 | 18.31 | 17.71 | 17.85 | 17.85 | -0.16 (-0.89%) | 535,145 |
| 26 Aug 2015 | USD | 17.86 | 18.11 | 17.63 | 18.01 | 18.01 | +0.5 (+2.86%) | 225,454 |
| 25 Aug 2015 | USD | 18.31 | 18.31 | 17.43 | 17.51 | 17.51 | -0.3 (-1.68%) | 215,290 |
| 24 Aug 2015 | USD | 17.78 | 18.43 | 17.51 | 17.81 | 17.81 | -0.62 (-3.36%) | 275,373 |
| 21 Aug 2015 | USD | 18.6 | 18.7 | 17.99 | 18.43 | 18.43 | -0.53 (-2.80%) | 331,819 |
| 20 Aug 2015 | USD | 19.01 | 19.27 | 18.79 | 18.96 | 18.96 | -0.22 (-1.15%) | 181,465 |
| 19 Aug 2015 | USD | 19.05 | 19.35 | 18.95 | 19.18 | 19.18 | -0.02 (-0.10%) | 193,398 |
| 18 Aug 2015 | USD | 19.27 | 19.27 | 18.97 | 19.2 | 19.2 | -0.09 (-0.47%) | 166,846 |
| 17 Aug 2015 | USD | 19.21 | 19.29 | 18.98 | 19.29 | 19.29 | +0.02 (+0.10%) | 83,495 |
| 14 Aug 2015 | USD | 19.12 | 19.29 | 18.99 | 19.27 | 19.27 | +0.23 (+1.21%) | 111,939 |
| 13 Aug 2015 | USD | 19.23 | 19.26 | 18.94 | 19.04 | 19.04 | -0.29 (-1.50%) | 108,690 |
| 12 Aug 2015 | USD | 19.31 | 19.41 | 19.05 | 19.33 | 19.33 | -0.1 (-0.51%) | 182,518 |
| 11 Aug 2015 | USD | 19.22 | 19.44 | 19.05 | 19.43 | 19.43 | +0.04 (+0.21%) | 234,116 |
| 10 Aug 2015 | USD | 19.27 | 19.46 | 19.155 | 19.39 | 19.39 | +0.19 (+0.99%) | 201,742 |
| 7 Aug 2015 | USD | 19.68 | 19.87 | 19.06 | 19.2 | 19.2 | -0.63 (-3.18%) | 201,865 |
