| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2015 | USD | 15.98 | 16.37 | 15.351 | 15.78 | 15.78 | -0.3 (-1.87%) | 224,712 |
| 17 Jun 2015 | USD | 16.11 | 16.38 | 15.69 | 16.08 | 16.08 | -0.03 (-0.19%) | 160,870 |
| 16 Jun 2015 | USD | 17.21 | 17.3 | 16.09 | 16.11 | 16.11 | -1.18 (-6.82%) | 232,420 |
| 15 Jun 2015 | USD | 16.1 | 17.41 | 15.69 | 17.29 | 17.29 | +1.17 (+7.26%) | 405,965 |
| 12 Jun 2015 | USD | 16.37 | 16.39 | 15.81 | 16.12 | 16.12 | -0.3 (-1.83%) | 101,449 |
| 11 Jun 2015 | USD | 16.26 | 16.59 | 16.15 | 16.42 | 16.42 | +0.26 (+1.61%) | 137,991 |
| 10 Jun 2015 | USD | 15.84 | 16.26 | 15.68 | 16.16 | 16.16 | +0.18 (+1.13%) | 126,236 |
| 9 Jun 2015 | USD | 16.35 | 16.5 | 15.68 | 15.98 | 15.98 | -0.33 (-2.02%) | 0 |
| 8 Jun 2015 | USD | 17.04 | 17.05 | 15.77 | 16.31 | 16.31 | -0.55 (-3.26%) | 0 |
| 5 Jun 2015 | USD | 16.4 | 16.99 | 15.56 | 16.86 | 16.86 | +0.26 (+1.57%) | 150,195 |
| 4 Jun 2015 | USD | 17.58 | 17.751 | 16.24 | 16.6 | 16.6 | -1.04 (-5.90%) | 240,537 |
| 3 Jun 2015 | USD | 17 | 17.84 | 16.6 | 17.64 | 17.64 | +0.73 (+4.32%) | 258,903 |
| 2 Jun 2015 | USD | 16.18 | 16.945 | 16.0401 | 16.91 | 16.91 | +0.66 (+4.06%) | 200,722 |
| 1 Jun 2015 | USD | 16 | 16.33 | 15.6 | 16.25 | 16.25 | +0.26 (+1.63%) | 135,884 |
| 29 May 2015 | USD | 15.7 | 16.4199 | 15.31 | 15.99 | 15.99 | +0.22 (+1.40%) | 220,960 |
| 28 May 2015 | USD | 16.01 | 16.66 | 15.34 | 15.77 | 15.77 | -0.24 (-1.50%) | 352,125 |
| 27 May 2015 | USD | 14.35 | 16.04 | 14.24 | 16.01 | 16.01 | +1.71 (+11.96%) | 354,333 |
| 26 May 2015 | USD | 14.2 | 14.39 | 14.01 | 14.3 | 14.3 | 0.0 (0.0%) | 441,966 |
| 25 May 2015 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 14.2 | 14.39 | 14.18 | 14.3 | 14.3 | +0.01 (+0.07%) | 650,375 |
| 21 May 2015 | USD | 14.24 | 14.31 | 14.07 | 14.29 | 14.29 | +0.09 (+0.63%) | 282,983 |
| 20 May 2015 | USD | 13.93 | 14.3 | 13.8 | 14.2 | 14.2 | +0.27 (+1.94%) | 142,045 |
| 19 May 2015 | USD | 14.12 | 14.37 | 13.85 | 13.93 | 13.93 | -0.27 (-1.90%) | 182,088 |
| 18 May 2015 | USD | 13.98 | 14.41 | 13.83 | 14.2 | 14.2 | +0.07 (+0.50%) | 112,131 |
| 15 May 2015 | USD | 14.21 | 14.26 | 13.99 | 14.13 | 14.13 | -0.05 (-0.35%) | 153,964 |
| 14 May 2015 | USD | 14.2 | 14.4 | 13.87 | 14.18 | 14.18 | +0.08 (+0.57%) | 113,727 |
| 13 May 2015 | USD | 14.27 | 14.51 | 13.86 | 14.1 | 14.1 | -0.23 (-1.61%) | 94,546 |
| 12 May 2015 | USD | 13.93 | 14.37 | 13.65 | 14.33 | 14.33 | +0.32 (+2.28%) | 308,048 |
| 11 May 2015 | USD | 13.8 | 14.24 | 13.63 | 14.01 | 14.01 | +0.22 (+1.60%) | 310,807 |
| 8 May 2015 | USD | 14.47 | 15 | 13.11 | 13.79 | 13.79 | -0.97 (-6.57%) | 634,581 |
