| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2015 | USD | 16.91 | 17.26 | 16.81 | 17.15 | 17.15 | +0.26 (+1.54%) | 1,663,978 |
| 9 Jun 2015 | USD | 17.07 | 17.13 | 16.81 | 16.89 | 16.89 | -0.2 (-1.17%) | 0 |
| 8 Jun 2015 | USD | 17.17 | 17.18 | 17.04 | 17.09 | 17.09 | -0.04 (-0.23%) | 0 |
| 5 Jun 2015 | USD | 17.31 | 17.31 | 17.12 | 17.13 | 17.13 | -0.32 (-1.83%) | 1,274,087 |
| 4 Jun 2015 | USD | 17.53 | 17.63 | 17.4 | 17.45 | 17.45 | -0.11 (-0.63%) | 1,128,180 |
| 3 Jun 2015 | USD | 17.81 | 17.81 | 17.53 | 17.56 | 17.56 | -0.15 (-0.85%) | 1,571,753 |
| 2 Jun 2015 | USD | 17.74 | 17.77 | 17.53 | 17.71 | 17.71 | -0.07 (-0.39%) | 1,118,077 |
| 1 Jun 2015 | USD | 17.66 | 17.83 | 17.61 | 17.78 | 17.78 | +0.13 (+0.74%) | 1,838,391 |
| 29 May 2015 | USD | 18.07 | 18.14 | 17.61 | 17.65 | 17.65 | -0.41 (-2.27%) | 2,199,184 |
| 28 May 2015 | USD | 18.15 | 18.23 | 18.025 | 18.06 | 18.06 | -0.09 (-0.50%) | 1,531,290 |
| 27 May 2015 | USD | 18.12 | 18.2 | 18.03 | 18.15 | 18.15 | +0.06 (+0.33%) | 668,520 |
| 26 May 2015 | USD | 18.1 | 18.13 | 17.98 | 18.09 | 18.09 | -0.05 (-0.28%) | 1,512,219 |
| 25 May 2015 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 18.01 | 18.215 | 17.92 | 18.14 | 18.14 | +0.1 (+0.55%) | 885,116 |
| 21 May 2015 | USD | 18.15 | 18.16 | 17.93 | 18.04 | 18.04 | -0.08 (-0.44%) | 1,697,930 |
| 20 May 2015 | USD | 18.17 | 18.29 | 18.082 | 18.12 | 18.12 | -0.03 (-0.17%) | 1,084,824 |
| 19 May 2015 | USD | 18.27 | 18.33 | 18.15 | 18.15 | 18.15 | -0.13 (-0.71%) | 856,145 |
| 18 May 2015 | USD | 18.22 | 18.41 | 18.18 | 18.28 | 18.28 | -0.03 (-0.16%) | 893,843 |
| 15 May 2015 | USD | 18.28 | 18.445 | 18.25 | 18.31 | 18.31 | +0.09 (+0.49%) | 924,732 |
| 14 May 2015 | USD | 17.85 | 18.22 | 17.8 | 18.22 | 18.22 | +0.49 (+2.76%) | 1,028,013 |
| 13 May 2015 | USD | 17.97 | 18.12 | 17.7 | 17.73 | 17.73 | -0.13 (-0.73%) | 836,895 |
| 12 May 2015 | USD | 17.72 | 17.955 | 17.615 | 17.86 | 17.86 | -0.01 (-0.06%) | 1,522,926 |
| 11 May 2015 | USD | 18.03 | 18.23 | 17.815 | 17.87 | 17.87 | -0.19 (-1.05%) | 1,491,781 |
| 8 May 2015 | USD | 17.79 | 18.14 | 17.7 | 18.06 | 18.06 | +0.51 (+2.91%) | 2,008,212 |
| 7 May 2015 | USD | 17.34 | 17.805 | 17.33 | 17.55 | 17.55 | +0.18 (+1.04%) | 2,771,989 |
| 6 May 2015 | USD | 17.68 | 17.725 | 17.34 | 17.37 | 17.37 | -0.29 (-1.64%) | 2,803,809 |
| 5 May 2015 | USD | 18.07 | 18.22 | 17.63 | 17.66 | 17.66 | -0.44 (-2.43%) | 1,968,959 |
| 4 May 2015 | USD | 18.08 | 18.29 | 17.99 | 18.1 | 18.1 | -0.03 (-0.17%) | 1,629,251 |
| 1 May 2015 | USD | 18.02 | 18.315 | 17.97 | 18.13 | 18.13 | +0.12 (+0.67%) | 963,338 |
| 30 Apr 2015 | USD | 18.21 | 18.254 | 17.85 | 18.01 | 18.01 | -0.26 (-1.42%) | 1,352,002 |
