| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2015 | USD | 17.39 | 17.61 | 17.31 | 17.61 | 17.61 | +0.11 (+0.63%) | 286,186 |
| 24 Jun 2015 | USD | 17.9 | 17.92 | 17.19 | 17.5 | 17.5 | -0.41 (-2.29%) | 200,185 |
| 23 Jun 2015 | USD | 17.85 | 17.97 | 17.8 | 17.91 | 17.91 | +0.09 (+0.51%) | 115,868 |
| 22 Jun 2015 | USD | 17.76 | 17.8248 | 17.64 | 17.82 | 17.82 | +0.16 (+0.91%) | 108,480 |
| 19 Jun 2015 | USD | 17.67 | 17.76 | 17.53 | 17.66 | 17.66 | -0.01 (-0.06%) | 210,562 |
| 18 Jun 2015 | USD | 17.62 | 17.84 | 17.59 | 17.67 | 17.67 | +0.04 (+0.23%) | 431,236 |
| 17 Jun 2015 | USD | 17.73 | 17.99 | 17.63 | 17.63 | 17.63 | -0.11 (-0.62%) | 217,874 |
| 16 Jun 2015 | USD | 17.74 | 17.92 | 17.68 | 17.74 | 17.74 | -0.02 (-0.11%) | 108,425 |
| 15 Jun 2015 | USD | 17.85 | 17.93 | 17.6 | 17.76 | 17.76 | +0.04 (+0.23%) | 103,010 |
| 12 Jun 2015 | USD | 17.88 | 18.07 | 17.62 | 17.72 | 17.72 | -0.12 (-0.67%) | 95,754 |
| 11 Jun 2015 | USD | 17.95 | 17.96 | 17.71 | 17.84 | 17.84 | -0.11 (-0.61%) | 99,384 |
| 10 Jun 2015 | USD | 17.59 | 18 | 17.59 | 17.95 | 17.95 | +0.12 (+0.67%) | 94,130 |
| 9 Jun 2015 | USD | 17.97 | 18.095 | 17.62 | 17.83 | 17.83 | -0.03 (-0.17%) | 0 |
| 8 Jun 2015 | USD | 18.1 | 18.15 | 17.675 | 17.86 | 17.86 | -0.34 (-1.87%) | 0 |
| 5 Jun 2015 | USD | 17.9 | 18.406 | 17.58 | 18.2 | 18.2 | +0.39 (+2.19%) | 1,161,681 |
| 4 Jun 2015 | USD | 17.73 | 18.1 | 17.28 | 17.81 | 17.81 | -0.04 (-0.22%) | 1,111,153 |
| 3 Jun 2015 | USD | 17.85 | 18.05 | 17.66 | 17.85 | 17.85 | -0.08 (-0.45%) | 860,418 |
| 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 |
