| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2016 | USD | 18.66 | 18.79 | 18.6 | 18.77 | 17.0947 | +0.16 (+0.86%) | 1,178,101 |
| 19 May 2016 | USD | 18.75 | 18.75 | 18.43 | 18.61 | 16.949 | -0.13 (-0.69%) | 895,239 |
| 18 May 2016 | USD | 18.97 | 19.03 | 18.57 | 18.74 | 17.0674 | -0.23 (-1.21%) | 828,948 |
| 17 May 2016 | USD | 19.25 | 19.25 | 18.935 | 18.97 | 17.2769 | -0.28 (-1.45%) | 1,053,454 |
| 16 May 2016 | USD | 19.23 | 19.34 | 19.18 | 19.25 | 17.5319 | +0.01 (+0.05%) | 863,100 |
| 13 May 2016 | USD | 19.03 | 19.29 | 18.87 | 19.24 | 17.5228 | +0.19 (+1.00%) | 831,651 |
| 12 May 2016 | USD | 19.19 | 19.2236 | 18.99 | 19.05 | 17.3497 | -0.15 (-0.78%) | 1,409,702 |
| 11 May 2016 | USD | 19.38 | 19.38 | 18.86 | 19.2 | 17.4863 | -0.2 (-1.03%) | 957,668 |
| 10 May 2016 | USD | 19.6 | 19.75 | 19.38 | 19.4 | 17.6685 | -0.16 (-0.82%) | 1,595,680 |
| 9 May 2016 | USD | 19.49 | 19.73 | 19.43 | 19.56 | 17.8142 | +0.24 (+1.24%) | 2,083,611 |
| 6 May 2016 | USD | 18.94 | 19.415 | 18.84 | 19.32 | 17.5956 | +0.44 (+2.33%) | 1,876,504 |
| 5 May 2016 | USD | 18.93 | 19.105 | 18.28 | 18.88 | 17.1949 | 0.0 (0.0%) | 1,647,381 |
| 4 May 2016 | USD | 18.32 | 19 | 18.31 | 18.88 | 17.1949 | +0.48 (+2.61%) | 2,007,143 |
| 3 May 2016 | USD | 18.33 | 18.44 | 18.13 | 18.4 | 16.7577 | +0.06 (+0.33%) | 1,713,322 |
| 2 May 2016 | USD | 18.23 | 18.536 | 18.16 | 18.34 | 16.7031 | +0.21 (+1.16%) | 1,658,321 |
| 29 Apr 2016 | USD | 18.28 | 18.35 | 18.04 | 18.13 | 16.5118 | -0.17 (-0.93%) | 5,211,539 |
| 28 Apr 2016 | USD | 18.1 | 18.49 | 18.05 | 18.3 | 16.6667 | +0.05 (+0.27%) | 1,051,931 |
| 27 Apr 2016 | USD | 18.25 | 18.36 | 18.1 | 18.25 | 16.6211 | -0.01 (-0.05%) | 1,448,069 |
| 26 Apr 2016 | USD | 18.29 | 18.53 | 18.09 | 18.26 | 16.6302 | 0.0 (0.0%) | 1,648,057 |
| 25 Apr 2016 | USD | 18 | 18.26 | 17.91 | 18.26 | 16.6302 | +0.2 (+1.11%) | 1,179,578 |
| 22 Apr 2016 | USD | 17.96 | 18.25 | 17.87 | 18.06 | 16.4481 | +0.19 (+1.06%) | 1,266,536 |
| 21 Apr 2016 | USD | 18.36 | 18.45 | 17.83 | 17.87 | 16.275 | -0.39 (-2.14%) | 2,031,702 |
| 20 Apr 2016 | USD | 18.74 | 18.84 | 18.24 | 18.26 | 16.6302 | -0.51 (-2.72%) | 2,326,600 |
| 19 Apr 2016 | USD | 18.67 | 18.83 | 18.495 | 18.77 | 17.0947 | +0.21 (+1.13%) | 2,776,405 |
| 18 Apr 2016 | USD | 18.54 | 18.63 | 18.389 | 18.56 | 16.9035 | +0.06 (+0.32%) | 919,270 |
| 15 Apr 2016 | USD | 18.39 | 18.54 | 18.285 | 18.5 | 16.8488 | +0.1 (+0.54%) | 1,972,030 |
| 14 Apr 2016 | USD | 18.46 | 18.6 | 18.35 | 18.4 | 16.7577 | -0.04 (-0.22%) | 934,658 |
| 13 Apr 2016 | USD | 18.75 | 18.75 | 18.21 | 18.44 | 16.7942 | -0.27 (-1.44%) | 1,558,369 |
| 12 Apr 2016 | USD | 18.58 | 18.73 | 18.43 | 18.71 | 17.0401 | +0.13 (+0.70%) | 1,223,921 |
| 11 Apr 2016 | USD | 18.57 | 18.75 | 18.5 | 18.58 | 16.9217 | +0.06 (+0.32%) | 2,610,053 |
