| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | USD | 15.45 | 15.76 | 15.4 | 15.73 | 15.73 | +0.27 (+1.75%) | 18,253,668 |
| 25 Jul 2016 | USD | 15.57 | 15.72 | 15.38 | 15.46 | 15.46 | -0.1 (-0.64%) | 12,288,865 |
| 22 Jul 2016 | USD | 15.81 | 15.83 | 15.51 | 15.56 | 15.56 | -0.25 (-1.58%) | 9,130,121 |
| 21 Jul 2016 | USD | 15.5 | 15.92 | 15.47 | 15.81 | 15.81 | +0.29 (+1.87%) | 19,205,971 |
| 20 Jul 2016 | USD | 15.6 | 15.63 | 15.29 | 15.52 | 15.52 | -0.1 (-0.64%) | 13,087,686 |
| 19 Jul 2016 | USD | 15.88 | 16.06 | 15.5 | 15.62 | 15.62 | -0.26 (-1.64%) | 16,619,282 |
| 18 Jul 2016 | USD | 15.69 | 16.1 | 15.69 | 15.88 | 15.88 | +0.18 (+1.15%) | 15,057,714 |
| 15 Jul 2016 | USD | 15.68 | 15.77 | 15.6 | 15.7 | 15.7 | 0.0 (0.0%) | 9,204,466 |
| 14 Jul 2016 | USD | 15.47 | 15.72 | 15.34 | 15.7 | 15.7 | +0.17 (+1.09%) | 13,181,725 |
| 13 Jul 2016 | USD | 15.19 | 16.09 | 15.19 | 15.53 | 15.53 | +0.38 (+2.51%) | 36,348,838 |
| 12 Jul 2016 | USD | 14.82 | 15.21 | 14.76 | 15.15 | 15.15 | -0.2 (-1.30%) | 19,586,250 |
| 11 Jul 2016 | USD | 15.1 | 15.55 | 15.1 | 15.35 | 15.35 | +0.25 (+1.66%) | 17,849,450 |
| 8 Jul 2016 | USD | 15.19 | 15.31 | 15.08 | 15.1 | 15.1 | -0.1 (-0.66%) | 13,534,072 |
| 7 Jul 2016 | USD | 15.24 | 15.3 | 15.08 | 15.2 | 15.2 | -0.11 (-0.72%) | 10,534,786 |
| 6 Jul 2016 | USD | 15.3 | 15.45 | 15.17 | 15.31 | 15.31 | 0.0 (0.0%) | 9,790,673 |
| 5 Jul 2016 | USD | 15.33 | 15.4 | 15.15 | 15.31 | 15.31 | -0.04 (-0.26%) | 11,270,568 |
| 4 Jul 2016 | USD | 14.73 | 15.68 | 14.73 | 15.35 | 15.35 | +0.51 (+3.44%) | 28,171,582 |
| 1 Jul 2016 | USD | 14.75 | 14.87 | 14.75 | 14.84 | 14.84 | +0.06 (+0.41%) | 7,749,195 |
| 30 Jun 2016 | USD | 14.81 | 14.93 | 14.73 | 14.78 | 14.78 | -0.11 (-0.74%) | 11,142,932 |
| 29 Jun 2016 | USD | 14.6 | 14.91 | 14.59 | 14.89 | 14.89 | +0.3 (+2.06%) | 19,772,358 |
| 28 Jun 2016 | USD | 14.56 | 14.63 | 14.4 | 14.59 | 14.59 | -0.01 (-0.07%) | 8,406,162 |
| 27 Jun 2016 | USD | 14.4 | 14.6 | 14.36 | 14.6 | 14.6 | +0.21 (+1.46%) | 7,105,946 |
| 24 Jun 2016 | USD | 14.65 | 14.75 | 14.32 | 14.39 | 14.39 | -0.24 (-1.64%) | 17,897,048 |
| 23 Jun 2016 | USD | 14.6 | 14.71 | 14.53 | 14.63 | 14.63 | -0.01 (-0.07%) | 8,925,982 |
| 22 Jun 2016 | USD | 14.46 | 14.7 | 14.36 | 14.64 | 14.64 | +0.22 (+1.53%) | 10,726,248 |
| 21 Jun 2016 | USD | 14.36 | 14.69 | 14.36 | 14.42 | 14.42 | +0.1 (+0.70%) | 16,019,149 |
| 20 Jun 2016 | USD | 14.31 | 14.37 | 14.25 | 14.32 | 14.32 | +0.02 (+0.14%) | 8,047,453 |
| 17 Jun 2016 | USD | 14.28 | 14.47 | 14.2 | 14.3 | 14.3 | +0.03 (+0.21%) | 8,335,726 |
| 16 Jun 2016 | USD | 14.4 | 14.45 | 14.22 | 14.27 | 14.27 | -0.2 (-1.38%) | 6,910,817 |
| 15 Jun 2016 | USD | 14.18 | 14.54 | 14.17 | 14.47 | 14.47 | +0.22 (+1.54%) | 13,061,631 |
