| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2015 | USD | 17.78 | 17.86 | 17.565 | 17.63 | 17.63 | -0.03 (-0.17%) | 2,445,957 |
| 4 Aug 2015 | USD | 17.65 | 17.85 | 17.59 | 17.66 | 17.66 | +0.02 (+0.11%) | 1,800,728 |
| 3 Aug 2015 | USD | 17.74 | 17.74 | 17.52 | 17.64 | 17.64 | -0.09 (-0.51%) | 620,065 |
| 31 Jul 2015 | USD | 17.82 | 17.89 | 17.67 | 17.73 | 17.73 | -0.04 (-0.23%) | 2,042,560 |
| 30 Jul 2015 | USD | 17.68 | 17.8 | 17.56 | 17.77 | 17.77 | +0.04 (+0.23%) | 1,632,262 |
| 29 Jul 2015 | USD | 17.44 | 17.84 | 17.4 | 17.73 | 17.73 | +0.32 (+1.84%) | 2,235,278 |
| 28 Jul 2015 | USD | 17.33 | 17.53 | 17.21 | 17.41 | 17.41 | +0.24 (+1.40%) | 1,991,909 |
| 27 Jul 2015 | USD | 17.33 | 17.4235 | 17.08 | 17.17 | 17.17 | -0.27 (-1.55%) | 2,420,286 |
| 24 Jul 2015 | USD | 17.54 | 17.706 | 17.375 | 17.44 | 17.44 | -0.11 (-0.63%) | 1,994,078 |
| 23 Jul 2015 | USD | 17.99 | 17.99 | 17.46 | 17.55 | 17.55 | -0.38 (-2.12%) | 3,003,858 |
| 22 Jul 2015 | USD | 17.95 | 18.045 | 17.8 | 17.93 | 17.93 | -0.22 (-1.21%) | 1,573,290 |
| 21 Jul 2015 | USD | 18.13 | 18.29 | 18 | 18.15 | 18.15 | +0.02 (+0.11%) | 1,375,817 |
| 20 Jul 2015 | USD | 18.26 | 18.3 | 18.07 | 18.13 | 18.13 | -0.12 (-0.66%) | 1,129,446 |
| 17 Jul 2015 | USD | 18.31 | 18.35 | 18.0449 | 18.25 | 18.25 | -0.05 (-0.27%) | 1,365,680 |
| 16 Jul 2015 | USD | 18.36 | 18.5 | 18.27 | 18.3 | 18.3 | +0.08 (+0.44%) | 1,424,028 |
| 15 Jul 2015 | USD | 18.25 | 18.28 | 18.04 | 18.22 | 18.22 | -0.06 (-0.33%) | 1,823,470 |
| 14 Jul 2015 | USD | 18.37 | 18.37 | 18.11 | 18.28 | 18.28 | -0.07 (-0.38%) | 1,402,140 |
| 13 Jul 2015 | USD | 18.43 | 18.43 | 18.1 | 18.35 | 18.35 | +0.12 (+0.66%) | 1,980,043 |
| 10 Jul 2015 | USD | 17.97 | 18.25 | 17.95 | 18.23 | 18.23 | +0.42 (+2.36%) | 1,779,489 |
| 9 Jul 2015 | USD | 18.06 | 18.11 | 17.77 | 17.81 | 17.81 | 0.0 (0.0%) | 1,966,878 |
| 8 Jul 2015 | USD | 17.92 | 17.92 | 17.71 | 17.81 | 17.81 | -0.31 (-1.71%) | 1,861,552 |
| 7 Jul 2015 | USD | 18.14 | 18.16 | 17.66 | 18.12 | 18.12 | -0.12 (-0.66%) | 2,615,255 |
| 6 Jul 2015 | USD | 18.3 | 18.42 | 18.195 | 18.24 | 18.24 | -0.3 (-1.62%) | 1,537,192 |
| 3 Jul 2015 | USD | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.0 (0.0%) | 0 |
| 2 Jul 2015 | USD | 18.61 | 18.63 | 18.37 | 18.54 | 18.54 | -0.18 (-0.96%) | 1,670,867 |
| 1 Jul 2015 | USD | 18.76 | 18.905 | 18.68 | 18.72 | 18.72 | +0.13 (+0.70%) | 919,304 |
| 30 Jun 2015 | USD | 18.84 | 18.88 | 18.54 | 18.59 | 18.59 | -0.09 (-0.48%) | 2,089,278 |
| 29 Jun 2015 | USD | 19.07 | 19.105 | 18.63 | 18.68 | 18.68 | -0.71 (-3.66%) | 2,982,926 |
| 26 Jun 2015 | USD | 19.43 | 19.45 | 19.27 | 19.39 | 19.39 | -0.05 (-0.26%) | 1,192,744 |
| 25 Jun 2015 | USD | 19.47 | 19.59 | 19.42 | 19.44 | 19.44 | +0.08 (+0.41%) | 3,721,626 |
