| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2016 | USD | 21.07 | 21.39 | 21.01 | 21.2 | 19.3078 | +0.19 (+0.90%) | 765,558 |
| 30 Jun 2016 | USD | 20.94 | 21.09 | 20.75 | 21.01 | 19.1348 | -0.1 (-0.47%) | 981,520 |
| 29 Jun 2016 | USD | 21.26 | 21.36 | 20.96 | 21.11 | 19.2259 | -0.13 (-0.61%) | 1,604,750 |
| 28 Jun 2016 | USD | 21.05 | 21.3299 | 20.84 | 21.24 | 19.3443 | +0.32 (+1.53%) | 1,430,517 |
| 27 Jun 2016 | USD | 20.54 | 20.96 | 20.225 | 20.92 | 19.0528 | +0.37 (+1.80%) | 2,203,640 |
| 24 Jun 2016 | USD | 20.34 | 20.73 | 19.7 | 20.55 | 18.7158 | +0.35 (+1.73%) | 4,674,515 |
| 23 Jun 2016 | USD | 20.14 | 20.36 | 20.12 | 20.2 | 18.3971 | +0.11 (+0.55%) | 1,121,095 |
| 22 Jun 2016 | USD | 20.11 | 20.18 | 19.91 | 20.09 | 18.2969 | -0.21 (-1.03%) | 1,137,969 |
| 21 Jun 2016 | USD | 20.25 | 20.44 | 20.18 | 20.3 | 18.4882 | -0.03 (-0.15%) | 918,237 |
| 20 Jun 2016 | USD | 20.39 | 20.56 | 20.26 | 20.33 | 18.5155 | -0.05 (-0.25%) | 1,447,611 |
| 17 Jun 2016 | USD | 20.21 | 20.38 | 19.86 | 20.38 | 18.561 | +0.14 (+0.69%) | 4,827,744 |
| 16 Jun 2016 | USD | 20.13 | 20.25 | 20.04 | 20.24 | 18.4335 | +0.11 (+0.55%) | 1,416,354 |
| 15 Jun 2016 | USD | 19.89 | 20.29 | 19.85 | 20.13 | 18.3333 | +0.29 (+1.46%) | 938,131 |
| 14 Jun 2016 | USD | 19.93 | 19.93 | 19.72 | 19.84 | 18.0692 | -0.12 (-0.60%) | 835,072 |
| 13 Jun 2016 | USD | 20 | 20.255 | 19.93 | 19.96 | 18.1785 | +0.09 (+0.45%) | 1,403,392 |
| 10 Jun 2016 | USD | 19.76 | 19.91 | 19.74 | 19.87 | 18.0965 | +0.09 (+0.46%) | 895,317 |
| 9 Jun 2016 | USD | 19.51 | 19.91 | 19.45 | 19.78 | 18.0146 | +0.27 (+1.38%) | 1,712,963 |
| 8 Jun 2016 | USD | 19.5 | 19.58 | 19.36 | 19.51 | 17.7687 | +0.02 (+0.10%) | 1,910,141 |
| 7 Jun 2016 | USD | 19.45 | 19.65 | 19.3995 | 19.49 | 17.7505 | +0.09 (+0.46%) | 1,005,781 |
| 6 Jun 2016 | USD | 19.77 | 19.8715 | 19.24 | 19.4 | 17.6685 | -0.37 (-1.87%) | 2,054,375 |
| 3 Jun 2016 | USD | 19.74 | 19.82 | 19.56 | 19.77 | 18.0055 | +0.26 (+1.33%) | 1,372,166 |
| 2 Jun 2016 | USD | 19.3 | 19.53 | 19.16 | 19.51 | 17.7687 | +0.2 (+1.04%) | 1,690,508 |
| 1 Jun 2016 | USD | 18.99 | 19.41 | 18.92 | 19.31 | 17.5865 | +0.32 (+1.69%) | 1,802,859 |
| 31 May 2016 | USD | 19.05 | 19.07 | 18.84 | 18.99 | 17.2951 | -0.06 (-0.31%) | 1,512,182 |
| 30 May 2016 | USD | 19.05 | 19.05 | 19.05 | 19.05 | 17.3497 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 18.94 | 19.12 | 18.81 | 19.05 | 17.3497 | +0.1 (+0.53%) | 894,693 |
| 26 May 2016 | USD | 18.76 | 18.995 | 18.68 | 18.95 | 17.2587 | +0.2 (+1.07%) | 998,512 |
| 25 May 2016 | USD | 18.93 | 18.96 | 18.59 | 18.75 | 17.0765 | -0.18 (-0.95%) | 1,526,653 |
| 24 May 2016 | USD | 18.89 | 19 | 18.77 | 18.93 | 17.2404 | +0.13 (+0.69%) | 943,016 |
| 23 May 2016 | USD | 18.83 | 18.89 | 18.63 | 18.8 | 17.122 | +0.03 (+0.16%) | 808,879 |
