| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2015 | USD | 18.04 | 18.25 | 17.74 | 17.93 | 17.93 | 0.0 (0.0%) | 903,486 |
| 1 Jun 2015 | USD | 18.1 | 18.1 | 17.62 | 17.93 | 17.93 | -0.16 (-0.88%) | 405,859 |
| 29 May 2015 | USD | 17.84 | 18.15 | 17.7 | 18.09 | 18.09 | +0.15 (+0.84%) | 34,392 |
| 28 May 2015 | USD | 18.22 | 18.22 | 17.66 | 17.94 | 17.94 | +0.25 (+1.41%) | 224,672 |
| 27 May 2015 | USD | 17.94 | 17.99 | 17.62 | 17.69 | 17.69 | -0.09 (-0.51%) | 166,174 |
| 26 May 2015 | USD | 17.94 | 17.98 | 17.52 | 17.78 | 17.78 | -0.21 (-1.17%) | 158,901 |
| 25 May 2015 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 17.18 | 17.99 | 17.02 | 17.99 | 17.99 | +0.6 (+3.45%) | 180,745 |
| 21 May 2015 | USD | 17.1 | 17.59 | 16.91 | 17.39 | 17.39 | +0.4 (+2.35%) | 376,499 |
| 20 May 2015 | USD | 16.9 | 17.08 | 16.79 | 16.99 | 16.99 | +0.03 (+0.18%) | 174,759 |
| 19 May 2015 | USD | 16.71 | 17.2 | 16.59 | 16.96 | 16.96 | +0.07 (+0.41%) | 143,508 |
| 18 May 2015 | USD | 16.83 | 16.94 | 16.67 | 16.89 | 16.89 | -0.1 (-0.59%) | 212,944 |
| 15 May 2015 | USD | 17.36 | 17.36 | 16.88 | 16.99 | 16.99 | -0.24 (-1.39%) | 455,502 |
| 14 May 2015 | USD | 17.67 | 17.67 | 17.2 | 17.23 | 17.23 | -0.27 (-1.54%) | 247,273 |
| 13 May 2015 | USD | 17.32 | 17.7499 | 17.32 | 17.5 | 17.5 | 0.0 (0.0%) | 352,124 |
| 12 May 2015 | USD | 17.61 | 17.7 | 17.35 | 17.5 | 17.5 | -0.27 (-1.52%) | 402,838 |
| 11 May 2015 | USD | 18.29 | 18.54 | 17.71 | 17.77 | 17.77 | +0.03 (+0.17%) | 983,441 |
| 8 May 2015 | USD | 17.89 | 17.97 | 17.7 | 17.74 | 17.74 | +0.03 (+0.17%) | 621,168 |
| 7 May 2015 | USD | 17.7 | 18.15 | 17.7 | 17.71 | 17.71 | +0.01 (+0.06%) | 359,137 |
| 6 May 2015 | USD | 17.94 | 18.44 | 17.61 | 17.7 | 17.7 | -0.3 (-1.67%) | 1,341,540 |
| 5 May 2015 | USD | 17.75 | 18.23 | 17.75 | 18 | 18 | +0.25 (+1.41%) | 1,001,707 |
| 4 May 2015 | USD | 18.13 | 18.23 | 17.5 | 17.75 | 17.75 | -0.49 (-2.69%) | 3,114,664 |
| 1 May 2015 | USD | 19.15 | 19.46 | 18 | 18.24 | 18.24 | -0.76 (-4%) | 17,631,209 |
| 30 Apr 2015 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
