| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2015 | USD | 16.97 | 16.98 | 16.79 | 16.86 | 16.86 | -0.15 (-0.88%) | 1,207,925 |
| 31 Mar 2015 | USD | 16.77 | 17.1 | 16.65 | 17.01 | 17.01 | +0.1 (+0.59%) | 2,342,152 |
| 30 Mar 2015 | USD | 16.87 | 17.07 | 16.8 | 16.91 | 16.91 | +0.07 (+0.42%) | 1,636,531 |
| 27 Mar 2015 | USD | 17.18 | 17.33 | 16.79 | 16.84 | 16.84 | -0.36 (-2.09%) | 1,487,573 |
| 26 Mar 2015 | USD | 17.37 | 17.43 | 17.11 | 17.2 | 17.2 | -0.15 (-0.86%) | 1,940,600 |
| 25 Mar 2015 | USD | 17.6 | 17.62 | 17.29 | 17.35 | 17.35 | -0.23 (-1.31%) | 1,869,472 |
| 24 Mar 2015 | USD | 17.58 | 17.66 | 17.35 | 17.58 | 17.58 | +0.1 (+0.57%) | 1,859,954 |
| 23 Mar 2015 | USD | 17.55 | 17.73 | 17.47 | 17.48 | 17.48 | +0.06 (+0.34%) | 1,315,306 |
| 20 Mar 2015 | USD | 17.24 | 17.5 | 17.14 | 17.42 | 17.42 | +0.47 (+2.77%) | 1,924,697 |
| 19 Mar 2015 | USD | 17.03 | 17.19 | 16.89 | 16.95 | 16.95 | -0.27 (-1.57%) | 2,757,397 |
| 18 Mar 2015 | USD | 16.97 | 17.34 | 16.8501 | 17.22 | 17.22 | +0.14 (+0.82%) | 1,958,183 |
| 17 Mar 2015 | USD | 16.94 | 17.1 | 16.79 | 17.08 | 17.08 | -0.02 (-0.12%) | 1,526,940 |
| 16 Mar 2015 | USD | 16.82 | 17.26 | 16.77 | 17.1 | 17.1 | +0.3 (+1.79%) | 2,349,451 |
| 13 Mar 2015 | USD | 16.9 | 16.96 | 16.62 | 16.8 | 16.8 | -0.22 (-1.29%) | 2,007,527 |
| 12 Mar 2015 | USD | 16.78 | 17.08 | 16.78 | 17.02 | 17.02 | +0.36 (+2.16%) | 1,644,616 |
| 11 Mar 2015 | USD | 16.77 | 16.8 | 16.61 | 16.66 | 16.66 | -0.12 (-0.72%) | 1,774,213 |
| 10 Mar 2015 | USD | 16.92 | 16.94 | 16.57 | 16.78 | 16.78 | -0.34 (-1.99%) | 2,472,417 |
| 9 Mar 2015 | USD | 17.26 | 17.2606 | 17.08 | 17.12 | 17.12 | -0.12 (-0.70%) | 1,634,581 |
| 6 Mar 2015 | USD | 16.96 | 17.28 | 16.91 | 17.24 | 17.24 | +0.2 (+1.17%) | 2,362,157 |
| 5 Mar 2015 | USD | 17.25 | 17.33 | 16.985 | 17.04 | 17.04 | -0.17 (-0.99%) | 2,506,279 |
| 4 Mar 2015 | USD | 17.09 | 17.28 | 16.895 | 17.21 | 17.21 | +0.04 (+0.23%) | 1,570,489 |
| 3 Mar 2015 | USD | 17.48 | 17.5 | 17.08 | 17.17 | 17.17 | -0.28 (-1.60%) | 2,003,969 |
| 2 Mar 2015 | USD | 17.48 | 17.49 | 17.3 | 17.45 | 17.45 | +0.04 (+0.23%) | 2,505,178 |
| 27 Feb 2015 | USD | 17.38 | 17.63 | 17.38 | 17.41 | 17.41 | +0.02 (+0.12%) | 2,966,261 |
| 26 Feb 2015 | USD | 17.48 | 17.59 | 17.345 | 17.39 | 17.39 | -0.14 (-0.80%) | 1,699,610 |
| 25 Feb 2015 | USD | 17.71 | 17.72 | 17.45 | 17.53 | 17.53 | -0.09 (-0.51%) | 1,981,948 |
| 24 Feb 2015 | USD | 17.29 | 17.7 | 17.22 | 17.62 | 17.62 | +0.36 (+2.09%) | 2,753,722 |
| 23 Feb 2015 | USD | 17.46 | 17.47 | 17.17 | 17.26 | 17.26 | -0.43 (-2.43%) | 1,845,194 |
| 20 Feb 2015 | USD | 17.67 | 17.72 | 17.44 | 17.69 | 17.69 | -0.02 (-0.11%) | 2,153,362 |
| 19 Feb 2015 | USD | 17.57 | 17.755 | 17.51 | 17.71 | 17.71 | -0.06 (-0.34%) | 1,702,742 |
