| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 18.02 | 18.25 | 17.6 | 18.09 | 452.25 | -0.02 (-0.11%) | 99,308 |
| 31 May 2016 | USD | 17.75 | 18.28 | 17.555 | 18.11 | 452.75 | +0.58 (+3.31%) | 190,357 |
| 30 May 2016 | USD | 17.53 | 17.53 | 17.53 | 17.53 | 438.25 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 17.48 | 17.65 | 16.9 | 17.53 | 438.25 | +0.17 (+0.98%) | 134,238 |
| 26 May 2016 | USD | 18.04 | 18.04 | 16.99 | 17.36 | 434 | -0.63 (-3.50%) | 137,594 |
| 25 May 2016 | USD | 17.89 | 18.41 | 17.085 | 17.99 | 449.75 | +0.04 (+0.22%) | 246,138 |
| 24 May 2016 | USD | 17.82 | 18.02 | 17.265 | 17.95 | 448.75 | +0.43 (+2.45%) | 138,262 |
| 23 May 2016 | USD | 16.84 | 17.69 | 16.74 | 17.52 | 438 | +0.68 (+4.04%) | 140,912 |
| 20 May 2016 | USD | 16.43 | 17.23 | 16.105 | 16.84 | 421 | +0.5 (+3.06%) | 166,139 |
| 19 May 2016 | USD | 16.28 | 16.85 | 15.88 | 16.34 | 408.5 | -0.06 (-0.37%) | 137,499 |
| 18 May 2016 | USD | 15.96 | 16.71 | 15.96 | 16.4 | 410 | +0.38 (+2.37%) | 127,032 |
| 17 May 2016 | USD | 16.11 | 16.368 | 15.5 | 16.02 | 400.5 | -0.28 (-1.72%) | 272,764 |
| 16 May 2016 | USD | 15.15 | 16.49 | 14.895 | 16.3 | 407.5 | +0.98 (+6.40%) | 287,129 |
| 13 May 2016 | USD | 15.2 | 15.8 | 15.11 | 15.32 | 383 | +0.06 (+0.39%) | 136,220 |
| 12 May 2016 | USD | 16.05 | 16.05 | 14.285 | 15.26 | 381.5 | -0.56 (-3.54%) | 184,226 |
| 11 May 2016 | USD | 16.47 | 16.56 | 15.75 | 15.82 | 395.5 | -0.7 (-4.24%) | 166,199 |
| 10 May 2016 | USD | 16.81 | 17.1499 | 15.5 | 16.52 | 413 | +0.04 (+0.24%) | 292,631 |
| 9 May 2016 | USD | 15.19 | 17.22 | 15.18 | 16.48 | 412 | +1.34 (+8.85%) | 258,057 |
| 6 May 2016 | USD | 14.98 | 15.5399 | 14.63 | 15.14 | 378.5 | -0.15 (-0.98%) | 261,769 |
| 5 May 2016 | USD | 15.78 | 16.43 | 14.52 | 15.29 | 382.25 | -0.73 (-4.56%) | 256,656 |
| 4 May 2016 | USD | 16.5 | 16.55 | 15.48 | 16.02 | 400.5 | -0.67 (-4.01%) | 257,497 |
| 3 May 2016 | USD | 17.67 | 17.94 | 16.63 | 16.69 | 417.25 | -1.25 (-6.97%) | 221,006 |
| 2 May 2016 | USD | 18.16 | 18.39 | 17.33 | 17.94 | 448.5 | -0.07 (-0.39%) | 157,754 |
| 29 Apr 2016 | USD | 18.72 | 18.845 | 17.19 | 18.01 | 450.25 | -0.76 (-4.05%) | 260,714 |
| 28 Apr 2016 | USD | 18.58 | 19.06 | 18.03 | 18.77 | 469.25 | +0.19 (+1.02%) | 223,626 |
| 27 Apr 2016 | USD | 18.75 | 19.157 | 17.81 | 18.58 | 464.5 | -0.44 (-2.31%) | 185,143 |
| 26 Apr 2016 | USD | 20.51 | 20.6 | 18.07 | 19.02 | 475.5 | -1.56 (-7.58%) | 449,420 |
| 25 Apr 2016 | USD | 20.67 | 20.81 | 19.92 | 20.58 | 514.5 | -0.29 (-1.39%) | 404,845 |
| 22 Apr 2016 | USD | 21.02 | 21.61 | 20.335 | 20.87 | 521.75 | -0.12 (-0.57%) | 239,538 |
| 21 Apr 2016 | USD | 20.68 | 21.87 | 20.53 | 20.99 | 524.75 | +0.31 (+1.50%) | 317,683 |
