| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2015 | USD | 17.52 | 17.7 | 17.49 | 17.7 | 17.7 | +0.16 (+0.91%) | 459,374 |
| 16 Jun 2015 | USD | 17.54 | 17.69 | 17.48 | 17.54 | 17.54 | -0.01 (-0.06%) | 995,500 |
| 15 Jun 2015 | USD | 17.88 | 17.88 | 17.43 | 17.55 | 17.55 | -0.32 (-1.79%) | 1,270,562 |
| 12 Jun 2015 | USD | 17.8 | 17.92 | 17.68 | 17.87 | 17.87 | +0.04 (+0.22%) | 836,170 |
| 11 Jun 2015 | USD | 17.82 | 17.9 | 17.68 | 17.83 | 17.83 | +0.04 (+0.22%) | 852,491 |
| 10 Jun 2015 | USD | 17.77 | 17.84 | 17.65 | 17.79 | 17.79 | +0.09 (+0.51%) | 635,461 |
| 9 Jun 2015 | USD | 17.79 | 17.85 | 17.65 | 17.7 | 17.7 | -0.11 (-0.62%) | 618,477 |
| 8 Jun 2015 | USD | 17.7 | 17.88 | 17.65 | 17.81 | 17.81 | +0.05 (+0.28%) | 391,055 |
| 5 Jun 2015 | USD | 17.72 | 17.825 | 17.59 | 17.76 | 17.76 | -0.12 (-0.67%) | 388,614 |
| 4 Jun 2015 | USD | 17.9 | 17.95 | 17.85 | 17.88 | 17.88 | -0.08 (-0.45%) | 394,396 |
| 3 Jun 2015 | USD | 18.01 | 18.01 | 17.78 | 17.96 | 17.96 | -0.07 (-0.39%) | 507,055 |
| 2 Jun 2015 | USD | 18.13 | 18.14 | 17.96 | 18.03 | 18.03 | -0.11 (-0.61%) | 440,225 |
| 1 Jun 2015 | USD | 18.1 | 18.24 | 18 | 18.14 | 18.14 | +0.06 (+0.33%) | 857,515 |
| 29 May 2015 | USD | 18.42 | 18.48 | 18.04 | 18.08 | 18.08 | -0.35 (-1.90%) | 1,624,250 |
| 28 May 2015 | USD | 18.36 | 18.46 | 18.18 | 18.43 | 18.43 | +0.06 (+0.33%) | 813,856 |
| 27 May 2015 | USD | 18.13 | 18.41 | 18.12 | 18.37 | 18.37 | +0.24 (+1.32%) | 593,093 |
| 26 May 2015 | USD | 18.16 | 18.21 | 18.04 | 18.13 | 18.13 | -0.07 (-0.38%) | 617,730 |
| 25 May 2015 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 18.09 | 18.29 | 18.0505 | 18.2 | 18.2 | +0.05 (+0.28%) | 440,097 |
| 21 May 2015 | USD | 18.07 | 18.19 | 18.03 | 18.15 | 18.15 | +0.02 (+0.11%) | 470,304 |
| 20 May 2015 | USD | 18.11 | 18.18 | 18.02 | 18.13 | 18.13 | +0.03 (+0.17%) | 342,427 |
| 19 May 2015 | USD | 18.08 | 18.14 | 18.04 | 18.1 | 18.1 | -0.01 (-0.06%) | 440,678 |
| 18 May 2015 | USD | 18.15 | 18.23 | 18.06 | 18.11 | 18.11 | -0.11 (-0.60%) | 340,224 |
| 15 May 2015 | USD | 18.13 | 18.24 | 18.05 | 18.22 | 18.22 | +0.12 (+0.66%) | 856,622 |
| 14 May 2015 | USD | 17.91 | 18.1 | 17.86 | 18.1 | 18.1 | +0.23 (+1.29%) | 1,455,436 |
| 13 May 2015 | USD | 18.06 | 18.16 | 17.7975 | 17.87 | 17.87 | -0.14 (-0.78%) | 900,428 |
| 12 May 2015 | USD | 17.89 | 18.01 | 17.54 | 18.01 | 18.01 | +0.07 (+0.39%) | 878,093 |
| 11 May 2015 | USD | 18 | 18.02 | 17.83 | 17.94 | 17.94 | -0.05 (-0.28%) | 902,466 |
| 8 May 2015 | USD | 17.98 | 18.21 | 17.96 | 17.99 | 17.99 | +0.15 (+0.84%) | 348,227 |
| 7 May 2015 | USD | 17.59 | 17.93 | 17.55 | 17.84 | 17.84 | +0.16 (+0.90%) | 555,933 |
