| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2015 | USD | 16.76 | 17.28 | 16.54 | 16.94 | 16.94 | +0.58 (+3.55%) | 1,456,800 |
| 8 Jul 2015 | USD | 16.57 | 16.86 | 16.115 | 16.36 | 16.36 | -0.39 (-2.33%) | 1,339,800 |
| 7 Jul 2015 | USD | 16.16 | 16.858 | 15.44 | 16.75 | 16.75 | +0.72 (+4.49%) | 2,661,000 |
| 6 Jul 2015 | USD | 16.51 | 16.72 | 15.94 | 16.03 | 16.03 | -0.97 (-5.71%) | 2,100,600 |
| 3 Jul 2015 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 2 Jul 2015 | USD | 17.1 | 17.38 | 16.92 | 17 | 17 | -0.02 (-0.12%) | 963,900 |
| 1 Jul 2015 | USD | 17.45 | 17.75 | 16.8 | 17.02 | 17.02 | -0.4 (-2.30%) | 1,765,200 |
| 30 Jun 2015 | USD | 17.58 | 17.62 | 16.98 | 17.42 | 17.42 | +0.16 (+0.93%) | 2,399,100 |
| 29 Jun 2015 | USD | 17.63 | 17.86 | 17.18 | 17.26 | 17.26 | -0.75 (-4.16%) | 1,691,400 |
| 26 Jun 2015 | USD | 18.53 | 18.55 | 17.82 | 18.01 | 18.01 | -0.57 (-3.07%) | 3,346,500 |
| 25 Jun 2015 | USD | 18.36 | 18.74 | 17.95 | 18.58 | 18.58 | +0.15 (+0.81%) | 1,759,500 |
| 24 Jun 2015 | USD | 18.44 | 18.6 | 18.235 | 18.43 | 18.43 | -0.02 (-0.11%) | 1,354,600 |
| 23 Jun 2015 | USD | 18.35 | 18.59 | 18.219 | 18.45 | 18.45 | +0.09 (+0.49%) | 1,284,900 |
| 22 Jun 2015 | USD | 17.94 | 18.53 | 17.54 | 18.36 | 18.36 | +0.42 (+2.34%) | 1,430,000 |
| 19 Jun 2015 | USD | 17.75 | 18.02 | 17.43 | 17.94 | 17.94 | +0.09 (+0.50%) | 3,053,900 |
| 18 Jun 2015 | USD | 18.09 | 18.55 | 17.68 | 17.85 | 17.85 | -0.16 (-0.89%) | 2,043,200 |
| 17 Jun 2015 | USD | 18.6 | 18.77 | 17.78 | 18.01 | 18.01 | -0.41 (-2.23%) | 1,735,000 |
| 16 Jun 2015 | USD | 18.36 | 18.61 | 17.95 | 18.42 | 18.42 | +0.08 (+0.44%) | 1,670,200 |
| 15 Jun 2015 | USD | 18.26 | 18.65 | 18 | 18.34 | 18.34 | +0.12 (+0.66%) | 1,695,100 |
| 12 Jun 2015 | USD | 18.66 | 18.89 | 18.03 | 18.22 | 18.22 | -0.6 (-3.19%) | 1,935,500 |
| 11 Jun 2015 | USD | 18.86 | 19.02 | 18.52 | 18.82 | 18.82 | -0.05 (-0.26%) | 1,123,300 |
| 10 Jun 2015 | USD | 18.62 | 19 | 18.355 | 18.87 | 18.87 | +0.35 (+1.89%) | 2,085,700 |
| 9 Jun 2015 | USD | 18.2 | 18.78 | 18.04 | 18.52 | 18.52 | +0.52 (+2.89%) | 1,584,700 |
| 8 Jun 2015 | USD | 17.93 | 18.6 | 17.78 | 18 | 18 | -0.06 (-0.33%) | 1,870,700 |
| 5 Jun 2015 | USD | 17.57 | 18.5 | 17.51 | 18.06 | 18.06 | +0.37 (+2.09%) | 1,764,400 |
| 4 Jun 2015 | USD | 18.13 | 18.19 | 17.48 | 17.69 | 17.69 | -0.34 (-1.89%) | 1,490,700 |
| 3 Jun 2015 | USD | 17.56 | 18.21 | 17.56 | 18.03 | 18.03 | +0.2 (+1.12%) | 1,582,300 |
| 2 Jun 2015 | USD | 17.2 | 17.92 | 17.2 | 17.83 | 17.83 | +0.47 (+2.71%) | 1,324,200 |
| 1 Jun 2015 | USD | 17.45 | 17.64 | 16.99 | 17.36 | 17.36 | -0.13 (-0.74%) | 1,903,900 |
| 29 May 2015 | USD | 16.61 | 17.72 | 16.61 | 17.49 | 17.49 | +0.77 (+4.61%) | 2,312,200 |
