| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2015 | USD | 15.88 | 16.14 | 15.8359 | 16.04 | 16.04 | +0.15 (+0.94%) | 167,079 |
| 9 Sep 2015 | USD | 16.15 | 16.31 | 15.78 | 15.89 | 15.89 | -0.1 (-0.63%) | 269,046 |
| 8 Sep 2015 | USD | 15.72 | 16 | 15.72 | 15.99 | 15.99 | +0.5 (+3.23%) | 178,570 |
| 7 Sep 2015 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 15.2 | 15.63 | 15.19 | 15.49 | 15.49 | -0.09 (-0.58%) | 200,051 |
| 3 Sep 2015 | USD | 15.9 | 15.96 | 15.57 | 15.58 | 15.58 | -0.48 (-2.99%) | 269,355 |
| 2 Sep 2015 | USD | 15.7 | 16.1 | 15.7 | 16.06 | 16.06 | +0.32 (+2.03%) | 283,532 |
| 1 Sep 2015 | USD | 15.55 | 16.08 | 15.55 | 15.74 | 15.74 | -0.54 (-3.32%) | 680,235 |
| 31 Aug 2015 | USD | 16 | 16.4 | 16 | 16.28 | 16.28 | -0.21 (-1.27%) | 348,391 |
| 28 Aug 2015 | USD | 15.98 | 16.5 | 15.92 | 16.49 | 16.49 | +0.51 (+3.19%) | 549,030 |
| 27 Aug 2015 | USD | 15.65 | 16.1902 | 15.65 | 15.98 | 15.98 | +0.51 (+3.30%) | 857,104 |
| 26 Aug 2015 | USD | 15.19 | 15.52 | 15.03 | 15.47 | 15.47 | +0.87 (+5.96%) | 640,265 |
| 25 Aug 2015 | USD | 14.78 | 15.1099 | 14.6 | 14.6 | 14.6 | +0.27 (+1.88%) | 458,593 |
| 24 Aug 2015 | USD | 14.05 | 14.83 | 12.34 | 14.33 | 14.33 | -1.27 (-8.14%) | 1,182,831 |
| 21 Aug 2015 | USD | 15.96 | 15.99 | 15.6 | 15.6 | 15.6 | -0.65 (-4%) | 895,281 |
| 20 Aug 2015 | USD | 16.33 | 16.51 | 16.25 | 16.25 | 16.25 | -0.34 (-2.05%) | 751,080 |
| 19 Aug 2015 | USD | 16.84 | 16.88 | 16.555 | 16.59 | 16.59 | -0.51 (-2.98%) | 472,329 |
| 18 Aug 2015 | USD | 17.05 | 17.12 | 16.95 | 17.1 | 17.1 | +0.16 (+0.94%) | 459,327 |
| 17 Aug 2015 | USD | 17.04 | 17.08 | 16.81 | 16.94 | 16.94 | -0.21 (-1.22%) | 396,611 |
| 14 Aug 2015 | USD | 17.01 | 17.1999 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 198,671 |
| 13 Aug 2015 | USD | 17.38 | 17.4 | 17.12 | 17.2 | 17.2 | -0.34 (-1.94%) | 504,336 |
| 12 Aug 2015 | USD | 17.62 | 17.86 | 17.41 | 17.54 | 17.54 | -0.38 (-2.12%) | 639,523 |
| 11 Aug 2015 | USD | 17.99 | 18.03 | 17.78 | 17.92 | 17.92 | -0.21 (-1.16%) | 371,096 |
| 10 Aug 2015 | USD | 18.1 | 18.2 | 18.04 | 18.13 | 18.13 | +0.24 (+1.34%) | 314,140 |
| 7 Aug 2015 | USD | 17.62 | 17.92 | 17.62 | 17.89 | 17.89 | +0.15 (+0.85%) | 320,471 |
| 6 Aug 2015 | USD | 17.87 | 17.87 | 17.68 | 17.74 | 17.74 | -0.26 (-1.44%) | 250,414 |
| 5 Aug 2015 | USD | 17.99 | 18.14 | 17.94 | 18 | 18 | +0.24 (+1.35%) | 478,405 |
| 4 Aug 2015 | USD | 17.87 | 17.93 | 17.76 | 17.76 | 17.76 | -0.2 (-1.11%) | 462,156 |
| 3 Aug 2015 | USD | 18.4 | 18.4 | 17.853 | 17.96 | 17.96 | -0.41 (-2.23%) | 643,409 |
| 31 Jul 2015 | USD | 18.58 | 18.58 | 18.36 | 18.37 | 18.37 | -0.12 (-0.65%) | 445,794 |
