| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2016 | USD | 16.62 | 16.9 | 16.5 | 16.74 | 16.74 | +0.18 (+1.09%) | 634,708 |
| 21 Jul 2016 | USD | 16.7 | 16.9 | 16.49 | 16.56 | 16.56 | -0.06 (-0.36%) | 663,414 |
| 20 Jul 2016 | USD | 16.4 | 16.82 | 16.17 | 16.62 | 16.62 | +0.21 (+1.28%) | 1,401,726 |
| 19 Jul 2016 | USD | 16.51 | 16.86 | 16.34 | 16.41 | 16.41 | -0.2 (-1.20%) | 1,233,939 |
| 18 Jul 2016 | USD | 16.73 | 16.84 | 16.5 | 16.61 | 16.61 | -0.08 (-0.48%) | 1,575,874 |
| 15 Jul 2016 | USD | 17.29 | 17.3 | 16.59 | 16.69 | 16.69 | -0.49 (-2.85%) | 1,473,695 |
| 14 Jul 2016 | USD | 17.46 | 17.63 | 17.16 | 17.18 | 17.18 | +0.11 (+0.64%) | 1,597,439 |
| 13 Jul 2016 | USD | 18.45 | 18.57 | 16.5801 | 17.07 | 17.07 | -1.41 (-7.63%) | 3,368,130 |
| 12 Jul 2016 | USD | 18.49 | 18.9302 | 18.35 | 18.48 | 18.48 | +0.26 (+1.43%) | 814,880 |
| 11 Jul 2016 | USD | 17.84 | 18.34 | 17.8 | 18.22 | 18.22 | +0.52 (+2.94%) | 807,748 |
| 8 Jul 2016 | USD | 17.44 | 18 | 17.322 | 17.7 | 17.7 | +0.46 (+2.67%) | 816,792 |
| 7 Jul 2016 | USD | 17.23 | 17.53 | 17.04 | 17.24 | 17.24 | +0.04 (+0.23%) | 502,308 |
| 6 Jul 2016 | USD | 16.99 | 17.26 | 16.57 | 17.2 | 17.2 | +0.39 (+2.32%) | 727,553 |
| 5 Jul 2016 | USD | 17.88 | 17.99 | 16.46 | 16.81 | 16.81 | -0.47 (-2.72%) | 1,093,757 |
| 4 Jul 2016 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 1 Jul 2016 | USD | 17.72 | 18.11 | 17.06 | 17.28 | 17.28 | -0.43 (-2.43%) | 789,150 |
| 30 Jun 2016 | USD | 17.45 | 17.72 | 17.05 | 17.71 | 17.71 | +0.36 (+2.07%) | 888,143 |
| 29 Jun 2016 | USD | 16.7 | 17.42 | 16.52 | 17.35 | 17.35 | +1.01 (+6.18%) | 1,125,382 |
| 28 Jun 2016 | USD | 16.01 | 16.62 | 15.895 | 16.34 | 16.34 | +0.62 (+3.94%) | 1,199,961 |
| 27 Jun 2016 | USD | 16.05 | 16.25 | 15.47 | 15.72 | 15.72 | -0.7 (-4.26%) | 1,140,950 |
| 24 Jun 2016 | USD | 16.24 | 17.145 | 16.11 | 16.42 | 16.42 | -1.01 (-5.79%) | 1,747,972 |
| 23 Jun 2016 | USD | 17.14 | 17.6 | 17.063 | 17.43 | 17.43 | +0.57 (+3.38%) | 630,916 |
| 22 Jun 2016 | USD | 16.79 | 17.24 | 16.52 | 16.86 | 16.86 | +0.09 (+0.54%) | 529,867 |
| 21 Jun 2016 | USD | 17.11 | 17.2684 | 16.52 | 16.77 | 16.77 | -0.33 (-1.93%) | 865,600 |
| 20 Jun 2016 | USD | 17.41 | 17.68 | 17.06 | 17.1 | 17.1 | 0.0 (0.0%) | 1,036,094 |
| 17 Jun 2016 | USD | 17.51 | 17.53 | 17.07 | 17.1 | 17.1 | -0.3 (-1.72%) | 1,065,661 |
| 16 Jun 2016 | USD | 17.5 | 17.53 | 17.11 | 17.4 | 17.4 | -0.28 (-1.58%) | 775,385 |
| 15 Jun 2016 | USD | 17.76 | 18.13 | 17.53 | 17.68 | 17.68 | -0.05 (-0.28%) | 660,665 |
| 14 Jun 2016 | USD | 18.35 | 18.64 | 17.66 | 17.73 | 17.73 | -0.72 (-3.90%) | 743,282 |
| 13 Jun 2016 | USD | 18.56 | 18.8 | 18.36 | 18.45 | 18.45 | -0.3 (-1.60%) | 1,062,394 |
