| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2015 | USD | 18.1 | 18.14 | 17.25 | 17.25 | 17.25 | -1.04 (-5.69%) | 1,661,397 |
| 11 Jun 2015 | USD | 19.64 | 20.6 | 18.06 | 18.29 | 18.29 | +0.5 (+2.81%) | 7,131,876 |
| 10 Jun 2015 | USD | 16.96 | 18 | 16.9 | 17.79 | 17.79 | +0.87 (+5.14%) | 1,887,971 |
| 9 Jun 2015 | USD | 17.63 | 17.672 | 16.76 | 16.92 | 16.92 | -0.7 (-3.97%) | 779,192 |
| 8 Jun 2015 | USD | 17.48 | 17.83 | 17.3724 | 17.62 | 17.62 | +0.09 (+0.51%) | 334,447 |
| 5 Jun 2015 | USD | 17.31 | 17.59 | 17.13 | 17.53 | 17.53 | +0.2 (+1.15%) | 233,516 |
| 4 Jun 2015 | USD | 17.29 | 17.45 | 17.205 | 17.33 | 17.33 | -0.01 (-0.06%) | 321,624 |
| 3 Jun 2015 | USD | 17.43 | 17.48 | 17.25 | 17.34 | 17.34 | -0.03 (-0.17%) | 254,315 |
| 2 Jun 2015 | USD | 17.5 | 17.65 | 17.35 | 17.37 | 17.37 | -0.13 (-0.74%) | 241,942 |
| 1 Jun 2015 | USD | 17.74 | 17.74 | 17.248 | 17.5 | 17.5 | -0.14 (-0.79%) | 224,684 |
| 29 May 2015 | USD | 17.52 | 17.88 | 17.16 | 17.64 | 17.64 | +0.02 (+0.11%) | 465,776 |
| 28 May 2015 | USD | 17.77 | 17.77 | 17.441 | 17.62 | 17.62 | -0.13 (-0.73%) | 338,482 |
| 27 May 2015 | USD | 17.01 | 17.99 | 16.87 | 17.75 | 17.75 | +0.74 (+4.35%) | 857,109 |
| 26 May 2015 | USD | 17.03 | 17.08 | 16.86 | 17.01 | 17.01 | +0.01 (+0.06%) | 212,640 |
| 25 May 2015 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 16.9 | 17.05 | 16.85 | 17 | 17 | +0.12 (+0.71%) | 253,279 |
| 21 May 2015 | USD | 16.9 | 17.08 | 16.79 | 16.88 | 16.88 | +0.02 (+0.12%) | 229,346 |
| 20 May 2015 | USD | 16.8 | 16.9 | 16.65 | 16.86 | 16.86 | +0.03 (+0.18%) | 297,914 |
| 19 May 2015 | USD | 16.93 | 16.94 | 16.6 | 16.83 | 16.83 | -0.04 (-0.24%) | 367,660 |
| 18 May 2015 | USD | 16.95 | 17.01 | 16.76 | 16.87 | 16.87 | -0.08 (-0.47%) | 418,513 |
| 15 May 2015 | USD | 17.06 | 17.16 | 16.95 | 16.95 | 16.95 | -0.13 (-0.76%) | 274,783 |
| 14 May 2015 | USD | 17.24 | 17.25 | 17.02 | 17.08 | 17.08 | -0.12 (-0.70%) | 252,526 |
| 13 May 2015 | USD | 17.24 | 17.2999 | 17.06 | 17.2 | 17.2 | -0.04 (-0.23%) | 244,617 |
| 12 May 2015 | USD | 17.28 | 17.44 | 16.99 | 17.24 | 17.24 | -0.07 (-0.40%) | 376,961 |
| 11 May 2015 | USD | 17.16 | 17.44 | 17.13 | 17.31 | 17.31 | +0.21 (+1.23%) | 268,504 |
| 8 May 2015 | USD | 17.13 | 17.2099 | 16.91 | 17.1 | 17.1 | +0.06 (+0.35%) | 297,653 |
| 7 May 2015 | USD | 17.05 | 17.19 | 16.92 | 17.04 | 17.04 | 0.0 (0.0%) | 360,284 |
| 6 May 2015 | USD | 17.48 | 17.48 | 17 | 17.04 | 17.04 | -0.39 (-2.24%) | 313,662 |
| 5 May 2015 | USD | 17.68 | 17.68 | 17.09 | 17.43 | 17.43 | +0.03 (+0.17%) | 290,935 |
| 4 May 2015 | USD | 17.56 | 17.85 | 17.3001 | 17.4 | 17.4 | -0.1 (-0.57%) | 253,138 |
