| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2016 | USD | 14.79 | 15.07 | 14.71 | 14.99 | 14.99 | +0.25 (+1.70%) | 418,677 |
| 6 Jul 2016 | USD | 14.44 | 14.83 | 14.25 | 14.74 | 14.74 | +0.16 (+1.10%) | 565,705 |
| 5 Jul 2016 | USD | 14.89 | 14.89 | 14.47 | 14.58 | 14.58 | -0.43 (-2.86%) | 660,931 |
| 4 Jul 2016 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
| 1 Jul 2016 | USD | 15 | 15.22 | 14.94 | 15.01 | 15.01 | -0.14 (-0.92%) | 252,529 |
| 30 Jun 2016 | USD | 15.21 | 15.21 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 546,025 |
| 29 Jun 2016 | USD | 15.11 | 15.2637 | 14.88 | 15.15 | 15.15 | +0.11 (+0.73%) | 685,970 |
| 28 Jun 2016 | USD | 14.71 | 15.06 | 14.71 | 15.04 | 15.04 | +0.56 (+3.87%) | 870,284 |
| 27 Jun 2016 | USD | 14.75 | 14.75 | 14.255 | 14.48 | 14.48 | -0.53 (-3.53%) | 1,044,673 |
| 24 Jun 2016 | USD | 14.97 | 15.2 | 14.82 | 15.01 | 15.01 | -0.68 (-4.33%) | 2,208,440 |
| 23 Jun 2016 | USD | 15.47 | 15.805 | 15.39 | 15.69 | 15.69 | +0.4 (+2.62%) | 949,359 |
| 22 Jun 2016 | USD | 15.41 | 15.5589 | 15.2 | 15.29 | 15.29 | -0.07 (-0.46%) | 559,773 |
| 21 Jun 2016 | USD | 15.35 | 15.465 | 15.21 | 15.36 | 15.36 | -0.03 (-0.19%) | 644,765 |
| 20 Jun 2016 | USD | 15.53 | 15.87 | 15.37 | 15.39 | 15.39 | +0.01 (+0.07%) | 1,100,925 |
| 17 Jun 2016 | USD | 15.4 | 15.67 | 15.3601 | 15.38 | 15.38 | -0.15 (-0.97%) | 573,707 |
| 16 Jun 2016 | USD | 15.24 | 15.57 | 15.16 | 15.53 | 15.53 | +0.09 (+0.58%) | 636,787 |
| 15 Jun 2016 | USD | 16.27 | 16.27 | 15.43 | 15.44 | 15.44 | -0.05 (-0.32%) | 811,126 |
| 14 Jun 2016 | USD | 15.72 | 15.85 | 15.15 | 15.49 | 15.49 | -0.32 (-2.02%) | 934,683 |
| 13 Jun 2016 | USD | 15.94 | 16.29 | 15.76 | 15.81 | 15.81 | -0.29 (-1.80%) | 960,111 |
| 10 Jun 2016 | USD | 15.99 | 16.13 | 15.85 | 16.1 | 16.1 | -0.14 (-0.86%) | 773,975 |
| 9 Jun 2016 | USD | 16.18 | 16.32 | 16 | 16.24 | 16.24 | -0.11 (-0.67%) | 559,307 |
| 8 Jun 2016 | USD | 16.28 | 16.41 | 16.17 | 16.35 | 16.35 | +0.07 (+0.43%) | 519,106 |
| 7 Jun 2016 | USD | 16.38 | 16.46 | 16.28 | 16.28 | 16.28 | -0.11 (-0.67%) | 703,756 |
| 6 Jun 2016 | USD | 16.24 | 16.615 | 16.15 | 16.39 | 16.39 | +0.15 (+0.92%) | 874,282 |
| 3 Jun 2016 | USD | 16.3 | 16.43 | 16.2231 | 16.24 | 16.24 | -0.4 (-2.40%) | 609,295 |
| 2 Jun 2016 | USD | 16.45 | 16.72 | 16.41 | 16.64 | 16.64 | +0.11 (+0.67%) | 620,737 |
| 1 Jun 2016 | USD | 16.39 | 16.68 | 16.12 | 16.53 | 16.53 | +0.11 (+0.67%) | 1,081,849 |
| 31 May 2016 | USD | 16.68 | 16.695 | 16.42 | 16.42 | 16.42 | -0.15 (-0.91%) | 829,023 |
| 30 May 2016 | USD | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 16.47 | 16.64 | 16.38 | 16.57 | 16.57 | +0.18 (+1.10%) | 373,006 |
