| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2015 | USD | 18.11 | 18.11 | 17.07 | 17.41 | 87,050 | -0.81 (-4.45%) | 1,638 |
| 23 Jun 2015 | USD | 18.32 | 18.3599 | 18 | 18.22 | 91,100 | -0.1 (-0.55%) | 1,131 |
| 22 Jun 2015 | USD | 18.54 | 18.58 | 18.04 | 18.32 | 91,600 | -0.27 (-1.45%) | 1,805 |
| 19 Jun 2015 | USD | 18.58 | 18.77 | 18.05 | 18.59 | 92,950 | -0.12 (-0.64%) | 2,832 |
| 18 Jun 2015 | USD | 18.83 | 19 | 18.21 | 18.71 | 93,550 | -0.04 (-0.21%) | 5,939 |
| 17 Jun 2015 | USD | 18.3 | 18.99 | 18.27 | 18.75 | 93,750 | +0.5 (+2.74%) | 911 |
| 16 Jun 2015 | USD | 17.94 | 18.47 | 17.94 | 18.25 | 91,250 | +0.25 (+1.39%) | 942 |
| 15 Jun 2015 | USD | 17.79 | 18.722 | 17.6 | 18 | 90,000 | -1 (-5.26%) | 2,268 |
| 12 Jun 2015 | USD | 18.67 | 19.12 | 18.04 | 19 | 95,000 | +0.29 (+1.55%) | 2,047 |
| 11 Jun 2015 | USD | 18.27 | 18.78 | 18.2 | 18.71 | 93,550 | +0.39 (+2.13%) | 1,476 |
| 10 Jun 2015 | USD | 18.2 | 18.38 | 17.75 | 18.32 | 91,600 | +0.25 (+1.38%) | 2,261 |
| 9 Jun 2015 | USD | 18 | 18.23 | 17.5 | 18.07 | 90,350 | +0.08 (+0.44%) | 0 |
| 8 Jun 2015 | USD | 18.06 | 18.19 | 17.46 | 17.99 | 89,950 | -0.13 (-0.72%) | 0 |
| 5 Jun 2015 | USD | 17.99 | 18.22 | 17.87 | 18.12 | 90,600 | +0.06 (+0.33%) | 1,444 |
| 4 Jun 2015 | USD | 17.69 | 18.14 | 17.37 | 18.06 | 90,300 | +0.21 (+1.18%) | 2,329 |
| 3 Jun 2015 | USD | 17.8 | 17.99 | 17.47 | 17.85 | 89,250 | +0.35 (+2%) | 1,419 |
| 2 Jun 2015 | USD | 17.19 | 17.99 | 17 | 17.5 | 87,500 | +0.28 (+1.63%) | 1,720 |
| 1 Jun 2015 | USD | 16.75 | 17.349 | 16.4315 | 17.22 | 86,100 | +0.43 (+2.56%) | 994 |
| 29 May 2015 | USD | 16.98 | 17.1355 | 16.76 | 16.79 | 83,950 | -0.24 (-1.41%) | 1,187 |
| 28 May 2015 | USD | 17.07 | 17.31 | 16.7 | 17.03 | 85,150 | -0.05 (-0.29%) | 785 |
| 27 May 2015 | USD | 16.57 | 17.2199 | 16.35 | 17.08 | 85,400 | +0.46 (+2.77%) | 1,152 |
| 26 May 2015 | USD | 17.24 | 17.24 | 16.28 | 16.62 | 83,100 | -0.56 (-3.26%) | 904 |
| 25 May 2015 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 85,900 | 0.0 (0.0%) | 0 |
| 22 May 2015 | USD | 17.2 | 17.79 | 17.09 | 17.18 | 85,900 | -0.07 (-0.41%) | 993 |
| 21 May 2015 | USD | 16.511 | 17.29 | 16.2089 | 17.25 | 86,250 | +0.81 (+4.93%) | 1,207 |
| 20 May 2015 | USD | 16.7 | 16.7 | 15.73 | 16.44 | 82,200 | -0.01 (-0.06%) | 1,547 |
| 19 May 2015 | USD | 17.586 | 17.5867 | 16.23 | 16.45 | 82,250 | -0.95 (-5.46%) | 2,314 |
| 18 May 2015 | USD | 17.143 | 17.48 | 17.074 | 17.4 | 87,000 | +0.32 (+1.87%) | 989 |
| 15 May 2015 | USD | 16.99 | 17.28 | 16.71 | 17.08 | 85,400 | +0.09 (+0.53%) | 1,005 |
| 14 May 2015 | USD | 17.15 | 17.3 | 16.83 | 16.99 | 84,950 | +0.11 (+0.65%) | 1,179 |
