| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 16.01 | 16.4 | 15.91 | 16.4 | 16.4 | +0.34 (+2.12%) | 209,985 |
| 31 May 2016 | USD | 16.29 | 16.5 | 15.94 | 16.06 | 16.06 | -0.22 (-1.35%) | 343,330 |
| 30 May 2016 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 16.28 | 16.4207 | 16.216 | 16.28 | 16.28 | +0.01 (+0.06%) | 208,274 |
| 26 May 2016 | USD | 16.6 | 16.65 | 16.225 | 16.27 | 16.27 | -0.32 (-1.93%) | 345,861 |
| 25 May 2016 | USD | 16.58 | 16.665 | 16.36 | 16.59 | 16.59 | +0.08 (+0.48%) | 676,234 |
| 24 May 2016 | USD | 16.49 | 16.51 | 16.38 | 16.51 | 16.51 | +0.12 (+0.73%) | 494,707 |
| 23 May 2016 | USD | 16.23 | 16.45 | 16.16 | 16.39 | 16.39 | +0.1 (+0.61%) | 322,752 |
| 20 May 2016 | USD | 15.94 | 16.34 | 15.79 | 16.29 | 16.29 | +0.4 (+2.52%) | 304,293 |
| 19 May 2016 | USD | 16.3 | 16.3183 | 15.76 | 15.89 | 15.89 | -0.54 (-3.29%) | 489,080 |
| 18 May 2016 | USD | 16.18 | 16.55 | 16.165 | 16.43 | 16.43 | +0.18 (+1.11%) | 964,095 |
| 17 May 2016 | USD | 15.84 | 16.472 | 15.84 | 16.25 | 16.25 | +0.41 (+2.59%) | 460,904 |
| 16 May 2016 | USD | 15.81 | 16.1282 | 15.8 | 15.84 | 15.84 | +0.04 (+0.25%) | 302,683 |
| 13 May 2016 | USD | 15.82 | 16.29 | 15.77 | 15.8 | 15.8 | -0.07 (-0.44%) | 359,389 |
| 12 May 2016 | USD | 15.38 | 15.92 | 15.32 | 15.87 | 15.87 | +0.34 (+2.19%) | 819,167 |
| 11 May 2016 | USD | 15.96 | 16.0001 | 15.49 | 15.53 | 15.53 | -0.51 (-3.18%) | 923,966 |
| 10 May 2016 | USD | 16.43 | 16.54 | 16 | 16.04 | 16.04 | -0.23 (-1.41%) | 739,929 |
| 9 May 2016 | USD | 16.2 | 16.59 | 15.88 | 16.27 | 16.27 | +0.03 (+0.18%) | 420,908 |
| 6 May 2016 | USD | 16.05 | 16.7299 | 16.05 | 16.24 | 16.24 | 0.0 (0.0%) | 455,967 |
| 5 May 2016 | USD | 16.45 | 16.67 | 16.08 | 16.24 | 16.24 | -0.16 (-0.98%) | 462,083 |
| 4 May 2016 | USD | 16.3 | 16.6197 | 16.02 | 16.4 | 16.4 | -0.1 (-0.61%) | 603,654 |
| 3 May 2016 | USD | 16.98 | 17.1 | 16.4 | 16.5 | 16.5 | -0.58 (-3.40%) | 649,904 |
| 2 May 2016 | USD | 16.71 | 17.35 | 16.62 | 17.08 | 17.08 | +0.34 (+2.03%) | 1,313,454 |
| 29 Apr 2016 | USD | 17.11 | 17.14 | 16.45 | 16.74 | 16.74 | -0.37 (-2.16%) | 446,495 |
| 28 Apr 2016 | USD | 17.05 | 17.77 | 17.02 | 17.11 | 17.11 | -0.57 (-3.22%) | 742,768 |
| 27 Apr 2016 | USD | 16.05 | 17.97 | 16.01 | 17.68 | 17.68 | +0.15 (+0.86%) | 1,326,494 |
| 26 Apr 2016 | USD | 17.45 | 17.56 | 17.21 | 17.53 | 17.53 | +0.21 (+1.21%) | 589,656 |
| 25 Apr 2016 | USD | 17.21 | 17.32 | 16.71 | 17.32 | 17.32 | 0.0 (0.0%) | 399,204 |
| 22 Apr 2016 | USD | 17.63 | 17.75 | 17.29 | 17.32 | 17.32 | -0.37 (-2.09%) | 301,993 |
| 21 Apr 2016 | USD | 17.71 | 17.8 | 17.5 | 17.69 | 17.69 | +0.01 (+0.06%) | 905,068 |
