| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2015 | USD | 17.62 | 17.71 | 17.1201 | 17.48 | 17.48 | -0.27 (-1.52%) | 1,966,700 |
| 19 Aug 2015 | USD | 17.62 | 17.78 | 17.6 | 17.75 | 17.75 | -0.12 (-0.67%) | 821,600 |
| 18 Aug 2015 | USD | 17.6 | 17.8699 | 17.6 | 17.8699 | 17.8699 | +0.27 (+1.53%) | 650,800 |
| 17 Aug 2015 | USD | 17.7233 | 17.89 | 17.6 | 17.6 | 17.6 | -0.3 (-1.68%) | 243,800 |
| 14 Aug 2015 | USD | 17.95 | 17.95 | 17.6 | 17.8999 | 17.8999 | -0.05 (-0.28%) | 290,100 |
| 13 Aug 2015 | USD | 18.099 | 18.099 | 17.91 | 17.95 | 17.95 | +0.04 (+0.22%) | 569,800 |
| 12 Aug 2015 | USD | 18 | 18.28 | 17.8401 | 17.9105 | 17.9105 | -0.14 (-0.77%) | 773,700 |
| 11 Aug 2015 | USD | 18.0999 | 18.0999 | 17.72 | 18.05 | 18.05 | -0.05 (-0.28%) | 423,700 |
| 10 Aug 2015 | USD | 18.49 | 18.49 | 18.1 | 18.1 | 18.1 | -0.05 (-0.28%) | 536,400 |
| 7 Aug 2015 | USD | 17.88 | 18.1646 | 17.88 | 18.15 | 18.15 | +0.04 (+0.22%) | 482,100 |
| 6 Aug 2015 | USD | 17.9816 | 18.29 | 17.9816 | 18.11 | 18.11 | +0.2 (+1.12%) | 416,400 |
| 5 Aug 2015 | USD | 18.05 | 18.11 | 17.811 | 17.91 | 17.91 | +0.12 (+0.67%) | 447,700 |
| 4 Aug 2015 | USD | 17.75 | 17.8201 | 17.6501 | 17.79 | 17.79 | +0.05 (+0.28%) | 553,600 |
| 3 Aug 2015 | USD | 17.85 | 17.85 | 17.71 | 17.74 | 17.74 | -0.13 (-0.73%) | 613,400 |
| 31 Jul 2015 | USD | 17.93 | 17.9466 | 17.83 | 17.87 | 17.87 | -0.08 (-0.45%) | 588,500 |
| 30 Jul 2015 | USD | 17.85 | 18.1599 | 17.79 | 17.95 | 17.95 | 0.0 (0.0%) | 589,700 |
| 29 Jul 2015 | USD | 17.99 | 18.1 | 17.67 | 17.95 | 17.95 | -0.04 (-0.22%) | 565,600 |
| 28 Jul 2015 | USD | 17.97 | 18.2299 | 17.78 | 17.99 | 17.99 | -0.09 (-0.50%) | 747,500 |
| 27 Jul 2015 | USD | 18.011 | 18.2399 | 17.71 | 18.08 | 18.08 | +0.01 (+0.06%) | 569,200 |
| 24 Jul 2015 | USD | 18.78 | 18.78 | 18 | 18.07 | 18.07 | -0.6 (-3.21%) | 787,000 |
| 23 Jul 2015 | USD | 18.6 | 18.6999 | 18.23 | 18.67 | 18.67 | 0.0 (0.0%) | 734,200 |
| 22 Jul 2015 | USD | 18.8557 | 18.9612 | 18.51 | 18.67 | 18.67 | -0.12 (-0.64%) | 581,800 |
| 21 Jul 2015 | USD | 19.089 | 19.089 | 18.61 | 18.79 | 18.79 | -0.21 (-1.11%) | 667,100 |
| 20 Jul 2015 | USD | 19.15 | 19.15 | 19 | 19 | 19 | 0.0 (0.0%) | 1,103,900 |
| 17 Jul 2015 | USD | 19.14 | 19.15 | 18.961 | 19 | 19 | +0.08 (+0.42%) | 2,007,200 |
| 16 Jul 2015 | USD | 19.3 | 19.3 | 18.9 | 18.92 | 18.92 | -0.08 (-0.42%) | 890,400 |
| 15 Jul 2015 | USD | 19.01 | 19.05 | 18.93 | 19 | 19 | +0.13 (+0.69%) | 634,100 |
| 14 Jul 2015 | USD | 18.9652 | 18.984 | 18.87 | 18.87 | 18.87 | +0.04 (+0.21%) | 766,500 |
| 13 Jul 2015 | USD | 18.65 | 19.0396 | 18.6481 | 18.83 | 18.83 | +0.24 (+1.29%) | 1,880,000 |
| 10 Jul 2015 | USD | 18.41 | 18.78 | 18.12 | 18.59 | 18.59 | +0.19 (+1.03%) | 956,400 |
