| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2015 | USD | 15.22 | 15.375 | 15.11 | 15.17 | 15.17 | -0.08 (-0.52%) | 264,465 |
| 16 Jun 2015 | USD | 14.9 | 15.34 | 14.78 | 15.25 | 15.25 | +0.39 (+2.62%) | 611,093 |
| 15 Jun 2015 | USD | 14.54 | 14.88 | 14.5 | 14.86 | 14.86 | +0.32 (+2.20%) | 642,261 |
| 12 Jun 2015 | USD | 14.63 | 14.67 | 14.53 | 14.54 | 14.54 | -0.15 (-1.02%) | 122,052 |
| 11 Jun 2015 | USD | 14.53 | 14.71 | 14.52 | 14.69 | 14.69 | +0.13 (+0.89%) | 167,522 |
| 10 Jun 2015 | USD | 14.45 | 14.72 | 14.4 | 14.56 | 14.56 | +0.2 (+1.39%) | 204,251 |
| 9 Jun 2015 | USD | 14.36 | 14.44 | 14.31 | 14.36 | 14.36 | -0.02 (-0.14%) | 166,640 |
| 8 Jun 2015 | USD | 14.5 | 14.56 | 14.33 | 14.38 | 14.38 | -0.14 (-0.96%) | 156,098 |
| 5 Jun 2015 | USD | 14.5 | 14.56 | 14.43 | 14.52 | 14.52 | +0.02 (+0.14%) | 129,770 |
| 4 Jun 2015 | USD | 14.75 | 14.75 | 14.44 | 14.5 | 14.5 | -0.25 (-1.69%) | 132,056 |
| 3 Jun 2015 | USD | 14.56 | 14.76 | 14.501 | 14.75 | 14.75 | +0.19 (+1.30%) | 250,152 |
| 2 Jun 2015 | USD | 14.36 | 14.645 | 14.32 | 14.56 | 14.56 | +0.09 (+0.62%) | 201,159 |
| 1 Jun 2015 | USD | 14.45 | 14.52 | 14.25 | 14.47 | 14.47 | +0.06 (+0.42%) | 219,591 |
| 29 May 2015 | USD | 14.43 | 14.53 | 14.35 | 14.41 | 14.41 | -0.02 (-0.14%) | 256,052 |
| 28 May 2015 | USD | 14.48 | 14.53 | 14.38 | 14.43 | 14.43 | -0.07 (-0.48%) | 351,960 |
| 27 May 2015 | USD | 14.42 | 14.51 | 14.3325 | 14.5 | 14.5 | +0.13 (+0.90%) | 168,649 |
| 26 May 2015 | USD | 14.4 | 14.48 | 14.23 | 14.37 | 14.37 | -0.03 (-0.21%) | 235,437 |
| 25 May 2015 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 14.5 | 14.53 | 14.31 | 14.4 | 14.4 | -0.09 (-0.62%) | 175,569 |
| 21 May 2015 | USD | 14.52 | 14.6 | 14.412 | 14.49 | 14.49 | -0.02 (-0.14%) | 128,393 |
| 20 May 2015 | USD | 14.57 | 14.59 | 14.46 | 14.51 | 14.51 | +0.03 (+0.21%) | 115,837 |
| 19 May 2015 | USD | 14.59 | 14.61 | 14.42 | 14.48 | 14.48 | -0.13 (-0.89%) | 223,842 |
| 18 May 2015 | USD | 14.5 | 14.71 | 14.412 | 14.61 | 14.61 | +0.11 (+0.76%) | 328,610 |
| 15 May 2015 | USD | 14.64 | 14.64 | 14.49 | 14.5 | 14.5 | -0.17 (-1.16%) | 179,409 |
| 14 May 2015 | USD | 14.56 | 14.68 | 14.454 | 14.67 | 14.67 | +0.19 (+1.31%) | 221,292 |
| 13 May 2015 | USD | 14.39 | 14.49 | 14.37 | 14.48 | 14.48 | +0.11 (+0.77%) | 253,413 |
| 12 May 2015 | USD | 14.51 | 14.51 | 14.32 | 14.37 | 14.37 | -0.19 (-1.30%) | 346,106 |
| 11 May 2015 | USD | 14.42 | 14.75 | 14.36 | 14.56 | 14.56 | +0.22 (+1.53%) | 316,600 |
| 8 May 2015 | USD | 13.99 | 14.48 | 13.99 | 14.34 | 14.34 | +0.38 (+2.72%) | 333,829 |
| 7 May 2015 | USD | 13.81 | 14 | 13.81 | 13.96 | 13.96 | +0.11 (+0.79%) | 277,308 |
