| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2015 | USD | 16.71 | 17.14 | 16.66 | 17.12 | 17.12 | +0.51 (+3.07%) | 2,071,759 |
| 27 Oct 2015 | USD | 16.65 | 16.81 | 16.53 | 16.61 | 16.61 | -0.22 (-1.31%) | 2,022,409 |
| 26 Oct 2015 | USD | 17.07 | 17.15 | 16.81 | 16.83 | 16.83 | -0.19 (-1.12%) | 1,877,755 |
| 23 Oct 2015 | USD | 16.96 | 17.06 | 16.85 | 17.02 | 17.02 | +0.18 (+1.07%) | 1,598,259 |
| 22 Oct 2015 | USD | 16.68 | 16.96 | 16.66 | 16.84 | 16.84 | +0.29 (+1.75%) | 1,972,528 |
| 21 Oct 2015 | USD | 16.68 | 16.84 | 16.54 | 16.55 | 16.55 | -0.09 (-0.54%) | 1,609,062 |
| 20 Oct 2015 | USD | 16.59 | 16.7 | 16.46 | 16.64 | 16.64 | +0.24 (+1.46%) | 1,370,161 |
| 19 Oct 2015 | USD | 16.38 | 16.51 | 16.375 | 16.4 | 16.4 | -0.11 (-0.67%) | 1,158,324 |
| 16 Oct 2015 | USD | 16.48 | 16.55 | 16.37 | 16.51 | 16.51 | +0.09 (+0.55%) | 1,945,101 |
| 15 Oct 2015 | USD | 16.58 | 16.66 | 16.36 | 16.42 | 16.42 | -0.02 (-0.12%) | 2,170,116 |
| 14 Oct 2015 | USD | 16.56 | 16.61 | 16.37 | 16.44 | 16.44 | -0.12 (-0.72%) | 1,905,675 |
| 13 Oct 2015 | USD | 16.54 | 16.71 | 16.51 | 16.56 | 16.56 | -0.06 (-0.36%) | 1,500,800 |
| 12 Oct 2015 | USD | 16.66 | 16.72 | 16.57 | 16.62 | 16.62 | -0.08 (-0.48%) | 670,199 |
| 9 Oct 2015 | USD | 16.68 | 16.74 | 16.57 | 16.7 | 16.7 | +0.1 (+0.60%) | 1,911,336 |
| 8 Oct 2015 | USD | 16.36 | 16.64 | 16.28 | 16.6 | 16.6 | +0.21 (+1.28%) | 1,906,442 |
| 7 Oct 2015 | USD | 16.33 | 16.59 | 16.28 | 16.39 | 16.39 | +0.25 (+1.55%) | 1,986,039 |
| 6 Oct 2015 | USD | 15.92 | 16.175 | 15.86 | 16.14 | 16.14 | +0.2 (+1.25%) | 2,045,685 |
| 5 Oct 2015 | USD | 15.72 | 16.03 | 15.7 | 15.94 | 15.94 | +0.39 (+2.51%) | 1,819,203 |
| 2 Oct 2015 | USD | 15.37 | 15.55 | 15.15 | 15.55 | 15.55 | -0.05 (-0.32%) | 1,804,413 |
| 1 Oct 2015 | USD | 15.66 | 15.66 | 15.405 | 15.6 | 15.6 | +0.12 (+0.78%) | 1,956,173 |
| 30 Sep 2015 | USD | 15.3 | 15.48 | 15.26 | 15.48 | 15.48 | +0.36 (+2.38%) | 1,918,236 |
| 29 Sep 2015 | USD | 15.12 | 15.23 | 15.025 | 15.12 | 15.12 | -0.02 (-0.13%) | 3,146,958 |
| 28 Sep 2015 | USD | 15.44 | 15.48 | 15.12 | 15.14 | 15.14 | -0.42 (-2.70%) | 2,168,834 |
| 25 Sep 2015 | USD | 15.54 | 15.7 | 15.52 | 15.56 | 15.56 | +0.22 (+1.43%) | 1,864,585 |
| 24 Sep 2015 | USD | 15.1 | 15.4 | 15.06 | 15.34 | 15.34 | +0.02 (+0.13%) | 1,911,988 |
| 23 Sep 2015 | USD | 15.55 | 15.58 | 15.2756 | 15.32 | 15.32 | -0.2 (-1.29%) | 1,979,797 |
| 22 Sep 2015 | USD | 15.6 | 15.6401 | 15.38 | 15.52 | 15.52 | -0.37 (-2.33%) | 2,359,758 |
| 21 Sep 2015 | USD | 15.54 | 15.96 | 15.46 | 15.89 | 15.89 | +0.41 (+2.65%) | 3,546,691 |
| 18 Sep 2015 | USD | 15.5 | 15.64 | 15.34 | 15.48 | 15.48 | -0.18 (-1.15%) | 3,417,066 |
| 17 Sep 2015 | USD | 15.97 | 15.99 | 15.63 | 15.66 | 15.66 | -0.31 (-1.94%) | 3,403,176 |
