| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 15.18 | 15.7605 | 15.05 | 15.63 | 15.63 | +0.45 (+2.96%) | 72,329 |
| 31 May 2016 | USD | 15.79 | 15.79 | 15.18 | 15.18 | 15.18 | -0.52 (-3.31%) | 139,355 |
| 30 May 2016 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 15.8 | 15.94 | 15.56 | 15.7 | 15.7 | -0.14 (-0.88%) | 87,671 |
| 26 May 2016 | USD | 15.86 | 15.88 | 15.56 | 15.84 | 15.84 | -0.03 (-0.19%) | 115,975 |
| 25 May 2016 | USD | 15.6 | 16 | 15.57 | 15.87 | 15.87 | +0.28 (+1.80%) | 106,057 |
| 24 May 2016 | USD | 15.09 | 15.79 | 14.98 | 15.59 | 15.59 | +0.61 (+4.07%) | 155,887 |
| 23 May 2016 | USD | 15.16 | 15.53 | 14.656 | 14.98 | 14.98 | -0.21 (-1.38%) | 63,552 |
| 20 May 2016 | USD | 15.17 | 15.2 | 15.03 | 15.19 | 15.19 | +0.12 (+0.80%) | 61,125 |
| 19 May 2016 | USD | 15.08 | 16.3199 | 14.78 | 15.07 | 15.07 | -0.06 (-0.40%) | 86,018 |
| 18 May 2016 | USD | 14.94 | 15.62 | 14.76 | 15.13 | 15.13 | +0.15 (+1.00%) | 152,052 |
| 17 May 2016 | USD | 15.61 | 15.61 | 14.85 | 14.98 | 14.98 | -0.61 (-3.91%) | 145,054 |
| 16 May 2016 | USD | 15.69 | 15.91 | 15.43 | 15.59 | 15.59 | -0.03 (-0.19%) | 147,354 |
| 13 May 2016 | USD | 15.5469 | 16 | 15.5469 | 15.62 | 15.62 | -0.25 (-1.58%) | 58,613 |
| 12 May 2016 | USD | 16.08 | 16.23 | 15.76 | 15.87 | 15.87 | -0.18 (-1.12%) | 99,870 |
| 11 May 2016 | USD | 16.54 | 16.67 | 15.95 | 16.05 | 16.05 | -0.5 (-3.02%) | 113,147 |
| 10 May 2016 | USD | 16.96 | 16.99 | 16.33 | 16.55 | 16.55 | -0.43 (-2.53%) | 97,448 |
| 9 May 2016 | USD | 16.2 | 17.17 | 16.2 | 16.98 | 16.98 | +0.77 (+4.75%) | 259,493 |
| 6 May 2016 | USD | 15.67 | 16.34 | 15.67 | 16.21 | 16.21 | +0.36 (+2.27%) | 229,570 |
| 5 May 2016 | USD | 15.84 | 16.27 | 15.64 | 15.85 | 15.85 | -0.01 (-0.06%) | 379,307 |
| 4 May 2016 | USD | 17.5 | 17.53 | 15.38 | 15.86 | 15.86 | -3.24 (-16.96%) | 691,434 |
| 3 May 2016 | USD | 19.04 | 19.43 | 18.99 | 19.1 | 19.1 | -0.13 (-0.68%) | 168,071 |
| 2 May 2016 | USD | 19.39 | 19.39 | 19.16 | 19.23 | 19.23 | -0.04 (-0.21%) | 92,176 |
| 29 Apr 2016 | USD | 19.23 | 19.62 | 19.08 | 19.27 | 19.27 | +0.02 (+0.10%) | 100,379 |
| 28 Apr 2016 | USD | 18.8575 | 19.57 | 18.8575 | 19.25 | 19.25 | -0.07 (-0.36%) | 84,790 |
| 27 Apr 2016 | USD | 19.2 | 19.5 | 19.05 | 19.32 | 19.32 | +0.11 (+0.57%) | 96,856 |
| 26 Apr 2016 | USD | 19.14 | 19.44 | 18.935 | 19.21 | 19.21 | +0.03 (+0.16%) | 111,947 |
| 25 Apr 2016 | USD | 18.59 | 19.365 | 18.59 | 19.18 | 19.18 | +0.33 (+1.75%) | 129,856 |
| 22 Apr 2016 | USD | 18.66 | 19.07 | 18.62 | 18.85 | 18.85 | +0.15 (+0.80%) | 136,741 |
| 21 Apr 2016 | USD | 19.79 | 19.96 | 18.68 | 18.7 | 18.7 | -1.17 (-5.89%) | 127,465 |
