| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2016 | USD | 17.66 | 17.93 | 17.59 | 17.77 | 17.77 | +0.06 (+0.34%) | 15,758 |
| 3 Jun 2016 | USD | 18.09 | 18.09 | 17.66 | 17.71 | 17.71 | -0.31 (-1.72%) | 18,277 |
| 2 Jun 2016 | USD | 18.03 | 18.06 | 17.93 | 18.02 | 18.02 | -0.03 (-0.17%) | 21,909 |
| 1 Jun 2016 | USD | 17.8 | 18.06 | 17.8 | 18.05 | 18.05 | +0.06 (+0.33%) | 30,348 |
| 31 May 2016 | USD | 17.63 | 18.06 | 17.46 | 17.99 | 17.99 | +0.36 (+2.04%) | 61,986 |
| 30 May 2016 | USD | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 17.4701 | 17.64 | 17.44 | 17.63 | 17.63 | +0.16 (+0.92%) | 30,378 |
| 26 May 2016 | USD | 17.58 | 17.7 | 17.28 | 17.47 | 17.47 | -0.04 (-0.23%) | 38,527 |
| 25 May 2016 | USD | 17.59 | 17.82 | 17.47 | 17.51 | 17.51 | -0.05 (-0.28%) | 31,152 |
| 24 May 2016 | USD | 17.17 | 17.73 | 16.61 | 17.56 | 17.56 | +0.42 (+2.45%) | 44,902 |
| 23 May 2016 | USD | 17.45 | 17.7297 | 17.05 | 17.14 | 17.14 | -0.37 (-2.11%) | 26,674 |
| 20 May 2016 | USD | 17.39 | 17.64 | 17.35 | 17.51 | 17.51 | +0.22 (+1.27%) | 16,081 |
| 19 May 2016 | USD | 17.62 | 17.62 | 16.995 | 17.29 | 17.29 | -0.25 (-1.43%) | 24,796 |
| 18 May 2016 | USD | 17.79 | 17.965 | 17.32 | 17.54 | 17.54 | -0.39 (-2.18%) | 24,812 |
| 17 May 2016 | USD | 17.92 | 18.08 | 17.68 | 17.93 | 17.93 | -0.08 (-0.44%) | 52,321 |
| 16 May 2016 | USD | 18.18 | 18.29 | 18 | 18.01 | 18.01 | -0.12 (-0.66%) | 42,822 |
| 13 May 2016 | USD | 18.11 | 18.22 | 18.02 | 18.13 | 18.13 | -0.01 (-0.06%) | 23,056 |
| 12 May 2016 | USD | 18.19 | 18.31 | 17.93 | 18.14 | 18.14 | -0.18 (-0.98%) | 39,412 |
| 11 May 2016 | USD | 17.91 | 18.48 | 17.75 | 18.32 | 18.32 | +0.35 (+1.95%) | 60,106 |
| 10 May 2016 | USD | 16.71 | 18 | 16.71 | 17.97 | 17.97 | +0.78 (+4.54%) | 205,600 |
| 9 May 2016 | USD | 17.31 | 17.6 | 17.01 | 17.19 | 17.19 | -0.72 (-4.02%) | 124,196 |
| 6 May 2016 | USD | 17.87 | 18.08 | 17.77 | 17.91 | 17.91 | +0.01 (+0.06%) | 10,878 |
| 5 May 2016 | USD | 17.89 | 18.1 | 17.68 | 17.9 | 17.9 | +0.1 (+0.56%) | 17,629 |
| 4 May 2016 | USD | 17.56 | 17.92 | 17.41 | 17.8 | 17.8 | +0.12 (+0.68%) | 22,607 |
| 3 May 2016 | USD | 17.5 | 17.745 | 17.45 | 17.68 | 17.68 | +0.02 (+0.11%) | 12,880 |
| 2 May 2016 | USD | 17.58 | 17.75 | 17.376 | 17.66 | 17.66 | +0.09 (+0.51%) | 28,558 |
| 29 Apr 2016 | USD | 17.56 | 17.67 | 17.51 | 17.57 | 17.57 | -0.03 (-0.17%) | 20,026 |
| 28 Apr 2016 | USD | 17.31 | 17.88 | 17.31 | 17.6 | 17.6 | -0.06 (-0.34%) | 24,883 |
| 27 Apr 2016 | USD | 17.82 | 18.0501 | 17.63 | 17.66 | 17.66 | -0.33 (-1.83%) | 51,307 |
| 26 Apr 2016 | USD | 17.93 | 18.05 | 17.81 | 17.99 | 17.99 | -0.1 (-0.55%) | 36,503 |
