| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2015 | USD | 16.34 | 16.3676 | 16.04 | 16.12 | 16.12 | -0.28 (-1.71%) | 49,368 |
| 25 Jun 2015 | USD | 16.47 | 16.52 | 16.36 | 16.4 | 16.4 | -0.05 (-0.30%) | 49,237 |
| 24 Jun 2015 | USD | 16.35 | 16.48 | 16.35 | 16.45 | 16.45 | -0.05 (-0.30%) | 44,281 |
| 23 Jun 2015 | USD | 16.52 | 16.52 | 16.47 | 16.5 | 16.5 | -0.01 (-0.06%) | 20,724 |
| 22 Jun 2015 | USD | 16.51 | 16.64 | 16.49 | 16.51 | 16.51 | -0.05 (-0.30%) | 16,965 |
| 19 Jun 2015 | USD | 16.44 | 16.56 | 16.44 | 16.56 | 16.56 | +0.03 (+0.18%) | 24,620 |
| 18 Jun 2015 | USD | 16.47 | 16.55 | 16.47 | 16.53 | 16.53 | 0.0 (0.0%) | 30,047 |
| 17 Jun 2015 | USD | 16.54 | 16.56 | 16.49 | 16.53 | 16.53 | -0.05 (-0.30%) | 24,470 |
| 16 Jun 2015 | USD | 16.55 | 16.58 | 16.51 | 16.58 | 16.58 | +0.05 (+0.30%) | 26,458 |
| 15 Jun 2015 | USD | 16.64 | 16.64 | 16.37 | 16.53 | 16.53 | -0.11 (-0.66%) | 24,681 |
| 12 Jun 2015 | USD | 16.67 | 16.67 | 16.6 | 16.64 | 16.64 | -0.01 (-0.06%) | 14,260 |
| 11 Jun 2015 | USD | 16.67 | 16.67 | 16.6 | 16.65 | 16.65 | -0.05 (-0.30%) | 12,945 |
| 10 Jun 2015 | USD | 16.85 | 16.87 | 16.59 | 16.7 | 16.7 | -0.23 (-1.36%) | 61,681 |
| 9 Jun 2015 | USD | 16.86 | 16.99 | 16.81 | 16.93 | 16.93 | -0.23 (-1.34%) | 0 |
| 8 Jun 2015 | USD | 17.17 | 17.21 | 17.14 | 17.16 | 17.16 | -0.05 (-0.29%) | 0 |
| 5 Jun 2015 | USD | 17.25 | 17.294 | 17.14 | 17.21 | 17.21 | -0.1 (-0.58%) | 29,295 |
| 4 Jun 2015 | USD | 17.28 | 17.33 | 17.26 | 17.31 | 17.31 | -0.049 (-0.28%) | 15,650 |
| 3 Jun 2015 | USD | 17.35 | 17.4 | 17.3 | 17.359 | 17.359 | -0.061 (-0.35%) | 29,362 |
| 2 Jun 2015 | USD | 17.38 | 17.45 | 17.35 | 17.42 | 17.42 | -0.047 (-0.27%) | 22,434 |
| 1 Jun 2015 | USD | 17.43 | 17.5299 | 17.41 | 17.4673 | 17.4673 | -0.003 (-0.02%) | 15,302 |
| 29 May 2015 | USD | 17.46 | 17.55 | 17.44 | 17.47 | 17.47 | -0.03 (-0.17%) | 15,226 |
| 28 May 2015 | USD | 17.54 | 17.58 | 17.47 | 17.5 | 17.5 | -0.08 (-0.46%) | 17,434 |
| 27 May 2015 | USD | 17.65 | 17.69 | 17.56 | 17.58 | 17.58 | -0.04 (-0.23%) | 20,527 |
| 26 May 2015 | USD | 17.59 | 17.6884 | 17.53 | 17.62 | 17.62 | -0.02 (-0.11%) | 7,205 |
| 25 May 2015 | USD | 17.6399 | 17.6399 | 17.6399 | 17.6399 | 17.6399 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 17.68 | 17.68 | 17.5501 | 17.6399 | 17.6399 | -0.03 (-0.17%) | 9,770 |
| 21 May 2015 | USD | 17.53 | 17.68 | 17.53 | 17.67 | 17.67 | +0.17 (+0.97%) | 12,823 |
| 20 May 2015 | USD | 17.59 | 17.61 | 17.48 | 17.5 | 17.5 | -0.08 (-0.46%) | 13,597 |
| 19 May 2015 | USD | 17.58 | 17.6 | 17.56 | 17.58 | 17.58 | 0.0 (0.0%) | 7,987 |
| 18 May 2015 | USD | 17.56 | 17.61 | 17.55 | 17.58 | 17.58 | -0.032 (-0.18%) | 8,736 |
