| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2015 | USD | 16.07 | 16.07 | 15.9 | 15.91 | 15.91 | -0.08 (-0.50%) | 96,011 |
| 17 Jun 2015 | USD | 16.11 | 16.1699 | 15.94 | 15.99 | 15.99 | -0.05 (-0.31%) | 88,275 |
| 16 Jun 2015 | USD | 16.02 | 16.13 | 15.92 | 16.04 | 16.04 | -0.03 (-0.19%) | 159,789 |
| 15 Jun 2015 | USD | 15.97 | 16.12 | 15.86 | 16.07 | 16.07 | +0.13 (+0.82%) | 139,691 |
| 12 Jun 2015 | USD | 15.95 | 16 | 15.7901 | 15.94 | 15.94 | -0.1 (-0.62%) | 170,378 |
| 11 Jun 2015 | USD | 16.18 | 16.2 | 15.94 | 16.04 | 16.04 | -0.05 (-0.31%) | 95,889 |
| 10 Jun 2015 | USD | 16.42 | 16.42 | 16.05 | 16.09 | 16.09 | -0.2 (-1.23%) | 99,770 |
| 9 Jun 2015 | USD | 16.42 | 16.43 | 16.25 | 16.29 | 16.29 | -0.03 (-0.18%) | 0 |
| 8 Jun 2015 | USD | 16.4 | 16.47 | 16.29 | 16.32 | 16.32 | -0.18 (-1.09%) | 0 |
| 5 Jun 2015 | USD | 16.48 | 16.5399 | 16.29 | 16.5 | 16.5 | -0.02 (-0.12%) | 84,656 |
| 4 Jun 2015 | USD | 16.71 | 16.71 | 16.41 | 16.52 | 16.52 | -0.17 (-1.02%) | 100,193 |
| 3 Jun 2015 | USD | 16.77 | 16.8399 | 16.65 | 16.69 | 16.69 | -0.14 (-0.83%) | 67,071 |
| 2 Jun 2015 | USD | 16.87 | 16.9364 | 16.8 | 16.83 | 16.83 | +0.02 (+0.12%) | 110,769 |
| 1 Jun 2015 | USD | 16.97 | 16.97 | 16.81 | 16.81 | 16.81 | -0.14 (-0.83%) | 57,489 |
| 29 May 2015 | USD | 16.97 | 17.0199 | 16.87 | 16.95 | 16.95 | -0.04 (-0.24%) | 80,093 |
| 28 May 2015 | USD | 17.09 | 17.09 | 16.91 | 16.99 | 16.99 | -0.11 (-0.64%) | 87,814 |
| 27 May 2015 | USD | 17.18 | 17.24 | 16.98 | 17.1 | 17.1 | -0.03 (-0.18%) | 119,049 |
| 26 May 2015 | USD | 17.47 | 17.47 | 16.99 | 17.13 | 17.13 | -0.34 (-1.95%) | 116,200 |
| 25 May 2015 | USD | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 17.21 | 17.5 | 17.21 | 17.47 | 17.47 | +0.19 (+1.10%) | 36,142 |
| 21 May 2015 | USD | 17.44 | 17.44 | 17.23 | 17.28 | 17.28 | -0.04 (-0.23%) | 87,270 |
| 20 May 2015 | USD | 17.46 | 17.46 | 17.27 | 17.32 | 17.32 | -0.05 (-0.29%) | 125,246 |
| 19 May 2015 | USD | 17.75 | 17.75 | 17.28 | 17.37 | 17.37 | -0.33 (-1.86%) | 81,883 |
| 18 May 2015 | USD | 17.74 | 17.7899 | 17.62 | 17.7 | 17.7 | +0.04 (+0.23%) | 49,457 |
| 15 May 2015 | USD | 17.78 | 17.79 | 17.64 | 17.66 | 17.66 | -0.03 (-0.17%) | 49,066 |
| 14 May 2015 | USD | 17.69 | 17.74 | 17.6 | 17.69 | 17.69 | +0.13 (+0.74%) | 47,389 |
| 13 May 2015 | USD | 17.42 | 17.5999 | 17.364 | 17.56 | 17.56 | +0.33 (+1.92%) | 53,607 |
| 12 May 2015 | USD | 17.24 | 17.31 | 17.14 | 17.23 | 17.23 | +0.03 (+0.17%) | 50,092 |
| 11 May 2015 | USD | 17.26 | 17.29 | 17.15 | 17.2 | 17.2 | -0.14 (-0.81%) | 76,661 |
| 8 May 2015 | USD | 17.33 | 17.39 | 17.25 | 17.34 | 17.34 | +0.11 (+0.64%) | 64,884 |
