| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2015 | USD | 16.01 | 16.05 | 15.8 | 15.81 | 15.81 | -0.19 (-1.19%) | 3,415,400 |
| 23 Jun 2015 | USD | 16.09 | 16.19 | 15.92 | 16 | 16 | -0.12 (-0.74%) | 2,738,300 |
| 22 Jun 2015 | USD | 16.15 | 16.24 | 15.95 | 16.12 | 16.12 | 0.0 (0.0%) | 4,029,000 |
| 19 Jun 2015 | USD | 16.25 | 16.26 | 16.03 | 16.12 | 16.12 | -0.11 (-0.68%) | 4,686,800 |
| 18 Jun 2015 | USD | 16.09 | 16.41 | 16.06 | 16.23 | 16.23 | +0.18 (+1.12%) | 3,039,200 |
| 17 Jun 2015 | USD | 16.06 | 16.09 | 15.91 | 16.05 | 16.05 | -0.02 (-0.12%) | 2,301,800 |
| 16 Jun 2015 | USD | 16.08 | 16.15 | 16.01 | 16.07 | 16.07 | 0.0 (0.0%) | 2,307,800 |
| 15 Jun 2015 | USD | 15.97 | 16.09 | 15.88 | 16.07 | 16.07 | +0.06 (+0.37%) | 2,605,800 |
| 12 Jun 2015 | USD | 16 | 16.12 | 15.98 | 16.01 | 16.01 | -0.03 (-0.19%) | 2,813,200 |
| 11 Jun 2015 | USD | 15.99 | 16.07 | 15.93 | 16.04 | 16.04 | +0.11 (+0.69%) | 4,143,400 |
| 10 Jun 2015 | USD | 15.99 | 16.09 | 15.86 | 15.93 | 15.93 | -0.7 (-4.21%) | 18,827,400 |
| 9 Jun 2015 | USD | 16.75 | 16.76 | 16.48 | 16.63 | 16.63 | +0.02 (+0.12%) | 1,540,600 |
| 8 Jun 2015 | USD | 16.86 | 16.89 | 16.59 | 16.61 | 16.61 | -0.22 (-1.31%) | 1,729,500 |
| 5 Jun 2015 | USD | 16.85 | 17.09 | 16.8 | 16.83 | 16.83 | -0.09 (-0.53%) | 3,456,700 |
| 4 Jun 2015 | USD | 17.06 | 17.12 | 16.89 | 16.92 | 16.92 | -0.14 (-0.82%) | 2,350,600 |
| 3 Jun 2015 | USD | 17.01 | 17.16 | 16.89 | 17.06 | 17.06 | +0.06 (+0.35%) | 2,674,000 |
| 2 Jun 2015 | USD | 17.03 | 17.08 | 16.97 | 17 | 17 | -0.09 (-0.53%) | 1,508,100 |
| 1 Jun 2015 | USD | 17.11 | 17.25 | 17.02 | 17.09 | 17.09 | +0.03 (+0.18%) | 1,436,500 |
| 29 May 2015 | USD | 17.18 | 17.28 | 17.02 | 17.06 | 17.06 | -0.14 (-0.81%) | 1,435,800 |
| 28 May 2015 | USD | 17.29 | 17.37 | 17.12 | 17.2 | 17.2 | -0.12 (-0.69%) | 1,156,100 |
| 27 May 2015 | USD | 17.13 | 17.36 | 17.09 | 17.32 | 17.32 | +0.22 (+1.29%) | 1,747,400 |
| 26 May 2015 | USD | 17.32 | 17.35 | 16.98 | 17.1 | 17.1 | -0.29 (-1.67%) | 1,671,400 |
| 25 May 2015 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 17.16 | 17.46 | 17.1 | 17.39 | 17.39 | +0.19 (+1.10%) | 1,476,200 |
| 21 May 2015 | USD | 17.24 | 17.3 | 17.1 | 17.2 | 17.2 | -0.44 (-2.49%) | 1,205,200 |
| 20 May 2015 | USD | 17.8 | 17.83 | 17.6 | 17.64 | 17.64 | -0.14 (-0.79%) | 2,145,700 |
| 19 May 2015 | USD | 17.48 | 17.91 | 17.41 | 17.78 | 17.78 | +0.33 (+1.89%) | 2,060,800 |
| 18 May 2015 | USD | 17.25 | 17.49 | 17.2 | 17.45 | 17.45 | +0.21 (+1.22%) | 1,611,500 |
| 15 May 2015 | USD | 17.25 | 17.37 | 17.16 | 17.24 | 17.24 | +0.54 (+3.23%) | 3,084,800 |
| 14 May 2015 | USD | 16.83 | 16.99 | 16.68 | 16.7 | 16.7 | -0.01 (-0.06%) | 1,797,700 |
