| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2015 | USD | 15.61 | 16 | 15.58 | 15.97 | 15.97 | +0.45 (+2.90%) | 2,455,316 |
| 15 Sep 2015 | USD | 15.36 | 15.59 | 15.3 | 15.52 | 15.52 | +0.23 (+1.50%) | 2,094,746 |
| 14 Sep 2015 | USD | 15.38 | 15.49 | 15.28 | 15.29 | 15.29 | -0.08 (-0.52%) | 1,949,910 |
| 11 Sep 2015 | USD | 15.38 | 15.48 | 15.24 | 15.37 | 15.37 | -0.15 (-0.97%) | 1,786,046 |
| 10 Sep 2015 | USD | 15.36 | 15.66 | 15.36 | 15.52 | 15.52 | +0.07 (+0.45%) | 2,054,798 |
| 9 Sep 2015 | USD | 15.66 | 15.85 | 15.42 | 15.45 | 15.45 | 0.0 (0.0%) | 2,309,708 |
| 8 Sep 2015 | USD | 15.58 | 15.66 | 15.33 | 15.45 | 15.45 | +0.2 (+1.31%) | 2,118,771 |
| 7 Sep 2015 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 15.39 | 15.43 | 15.15 | 15.25 | 15.25 | -0.38 (-2.43%) | 1,400,783 |
| 3 Sep 2015 | USD | 15.58 | 15.82 | 15.52 | 15.63 | 15.63 | +0.13 (+0.84%) | 1,621,183 |
| 2 Sep 2015 | USD | 15.52 | 15.68 | 15.27 | 15.5 | 15.5 | +0.13 (+0.85%) | 2,174,797 |
| 1 Sep 2015 | USD | 15.78 | 15.86 | 15.27 | 15.37 | 15.37 | -0.86 (-5.30%) | 2,980,200 |
| 31 Aug 2015 | USD | 16.06 | 16.31 | 15.77 | 16.23 | 16.23 | -0.02 (-0.12%) | 2,875,200 |
| 28 Aug 2015 | USD | 16.11 | 16.27 | 16.01 | 16.25 | 16.25 | +0.01 (+0.06%) | 1,806,869 |
| 27 Aug 2015 | USD | 15.98 | 16.435 | 15.89 | 16.24 | 16.24 | +0.48 (+3.05%) | 3,785,959 |
| 26 Aug 2015 | USD | 15.42 | 15.81 | 15.07 | 15.76 | 15.76 | +0.73 (+4.86%) | 4,051,095 |
| 25 Aug 2015 | USD | 15.67 | 15.8 | 15.02 | 15.03 | 15.03 | -0.03 (-0.20%) | 4,301,719 |
| 24 Aug 2015 | USD | 14.39 | 15.37 | 14.26 | 15.06 | 15.06 | -0.47 (-3.03%) | 7,166,442 |
| 21 Aug 2015 | USD | 16.07 | 16.16 | 15.53 | 15.53 | 15.53 | -0.79 (-4.84%) | 3,542,055 |
| 20 Aug 2015 | USD | 16.45 | 16.48 | 16.3 | 16.32 | 16.32 | -0.35 (-2.10%) | 1,966,336 |
| 19 Aug 2015 | USD | 16.82 | 16.85 | 16.51 | 16.67 | 16.67 | -0.24 (-1.42%) | 2,023,785 |
| 18 Aug 2015 | USD | 17.11 | 17.13 | 16.895 | 16.91 | 16.91 | -0.16 (-0.94%) | 1,709,113 |
| 17 Aug 2015 | USD | 17.13 | 17.15 | 16.92 | 17.07 | 17.07 | -0.14 (-0.81%) | 1,567,685 |
| 14 Aug 2015 | USD | 17.13 | 17.32 | 17.06 | 17.21 | 17.21 | +0.01 (+0.06%) | 1,892,258 |
| 13 Aug 2015 | USD | 17.48 | 17.51 | 17.11 | 17.2 | 17.2 | -0.29 (-1.66%) | 2,628,541 |
| 12 Aug 2015 | USD | 17.73 | 17.73 | 17.29 | 17.49 | 17.49 | -0.18 (-1.02%) | 1,766,100 |
| 11 Aug 2015 | USD | 17.67 | 17.71 | 17.4 | 17.67 | 17.67 | -0.24 (-1.34%) | 1,979,851 |
| 10 Aug 2015 | USD | 17.6 | 18 | 17.56 | 17.91 | 17.91 | +0.38 (+2.17%) | 1,725,527 |
| 7 Aug 2015 | USD | 17.79 | 17.86 | 17.455 | 17.53 | 17.53 | -0.28 (-1.57%) | 1,738,069 |
| 6 Aug 2015 | USD | 17.78 | 17.95 | 17.63 | 17.81 | 17.81 | +0.18 (+1.02%) | 1,862,934 |
