| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 18.57 | 19.005 | 18.11 | 18.88 | 18.88 | +0.23 (+1.23%) | 597,035 |
| 31 May 2016 | USD | 18.16 | 19.18 | 17.83 | 18.65 | 18.65 | +0.69 (+3.84%) | 717,084 |
| 30 May 2016 | USD | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 18.02 | 18.2699 | 17.3 | 17.96 | 17.96 | -0.05 (-0.28%) | 355,449 |
| 26 May 2016 | USD | 18.31 | 18.59 | 17.9 | 18.01 | 18.01 | -0.25 (-1.37%) | 219,146 |
| 25 May 2016 | USD | 18.48 | 18.5699 | 18.1 | 18.26 | 18.26 | -0.02 (-0.11%) | 271,926 |
| 24 May 2016 | USD | 18.3 | 18.55 | 17.87 | 18.28 | 18.28 | +0.16 (+0.88%) | 358,972 |
| 23 May 2016 | USD | 18.29 | 18.96 | 17.75 | 18.12 | 18.12 | -1.38 (-7.08%) | 951,565 |
| 20 May 2016 | USD | 19.03 | 19.52 | 18.75 | 19.5 | 19.5 | +0.54 (+2.85%) | 167,577 |
| 19 May 2016 | USD | 19.27 | 19.3 | 17.981 | 18.96 | 18.96 | -0.53 (-2.72%) | 432,852 |
| 18 May 2016 | USD | 18.54 | 19.88 | 18 | 19.49 | 19.49 | +0.64 (+3.40%) | 1,702,967 |
| 17 May 2016 | USD | 16.12 | 20.01 | 16 | 18.85 | 18.85 | +2.58 (+15.86%) | 1,632,124 |
| 16 May 2016 | USD | 15.4 | 16.3 | 15.015 | 16.27 | 16.27 | +1.04 (+6.83%) | 381,557 |
| 13 May 2016 | USD | 15.99 | 16.13 | 15.06 | 15.23 | 15.23 | -0.79 (-4.93%) | 228,660 |
| 12 May 2016 | USD | 17.33 | 17.33 | 15.61 | 16.02 | 16.02 | -1.15 (-6.70%) | 295,509 |
| 11 May 2016 | USD | 17.84 | 18.65 | 17.13 | 17.17 | 17.17 | -0.83 (-4.61%) | 202,635 |
| 10 May 2016 | USD | 18.82 | 19.17 | 15.04 | 18 | 18 | -1.2 (-6.25%) | 1,206,288 |
| 9 May 2016 | USD | 19.15 | 19.735 | 18.9 | 19.2 | 19.2 | -0.01 (-0.05%) | 238,287 |
| 6 May 2016 | USD | 18.38 | 19.21 | 18.33 | 19.21 | 19.21 | +0.64 (+3.45%) | 286,579 |
| 5 May 2016 | USD | 18.81 | 18.9126 | 18.32 | 18.57 | 18.57 | -0.08 (-0.43%) | 169,179 |
| 4 May 2016 | USD | 19 | 19.17 | 18.58 | 18.65 | 18.65 | -0.46 (-2.41%) | 209,407 |
| 3 May 2016 | USD | 19.68 | 19.8 | 18.96 | 19.11 | 19.11 | -0.86 (-4.31%) | 151,187 |
| 2 May 2016 | USD | 18.9 | 20 | 18.58 | 19.97 | 19.97 | +1.14 (+6.05%) | 165,179 |
| 29 Apr 2016 | USD | 19.12 | 19.215 | 18.4 | 18.83 | 18.83 | -0.42 (-2.18%) | 211,662 |
| 28 Apr 2016 | USD | 20 | 20.15 | 19.16 | 19.25 | 19.25 | -0.84 (-4.18%) | 180,672 |
| 27 Apr 2016 | USD | 20.39 | 20.58 | 19.22 | 20.09 | 20.09 | -0.37 (-1.81%) | 166,534 |
| 26 Apr 2016 | USD | 21.06 | 21.085 | 20.25 | 20.46 | 20.46 | -0.52 (-2.48%) | 148,088 |
| 25 Apr 2016 | USD | 21.61 | 21.7 | 19.873 | 20.98 | 20.98 | -0.76 (-3.50%) | 100,388 |
| 22 Apr 2016 | USD | 21.82 | 22.22 | 21.16 | 21.74 | 21.74 | +0.08 (+0.37%) | 184,047 |
| 21 Apr 2016 | USD | 20.95 | 21.7 | 20.81 | 21.66 | 21.66 | +0.6 (+2.85%) | 327,869 |
