| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2016 | USD | 18.7 | 18.92 | 18.63 | 18.84 | 18.84 | +0.2 (+1.07%) | 606,206 |
| 28 Jun 2016 | USD | 18.47 | 18.74 | 18.4 | 18.64 | 18.64 | +0.31 (+1.69%) | 921,861 |
| 27 Jun 2016 | USD | 18.7 | 18.74 | 18.31 | 18.33 | 18.33 | -0.44 (-2.34%) | 738,795 |
| 24 Jun 2016 | USD | 18.86 | 19.1031 | 18.58 | 18.77 | 18.77 | -0.39 (-2.04%) | 1,676,425 |
| 23 Jun 2016 | USD | 19.2 | 19.29 | 19.12 | 19.16 | 19.16 | +0.08 (+0.42%) | 652,246 |
| 22 Jun 2016 | USD | 19.21 | 19.23 | 19.02 | 19.08 | 19.08 | -0.12 (-0.63%) | 1,092,572 |
| 21 Jun 2016 | USD | 19.18 | 19.33 | 19.09 | 19.2 | 19.2 | +0.04 (+0.21%) | 615,215 |
| 20 Jun 2016 | USD | 19.27 | 19.39 | 19.13 | 19.16 | 19.16 | +0.02 (+0.10%) | 574,976 |
| 17 Jun 2016 | USD | 19.02 | 19.16 | 18.97 | 19.14 | 19.14 | +0.03 (+0.16%) | 798,930 |
| 16 Jun 2016 | USD | 19.03 | 19.16 | 18.97 | 19.11 | 19.11 | +0.04 (+0.21%) | 532,057 |
| 15 Jun 2016 | USD | 18.97 | 19.2 | 18.96 | 19.07 | 19.07 | +0.13 (+0.69%) | 550,324 |
| 14 Jun 2016 | USD | 19.16 | 19.19 | 18.94 | 18.94 | 18.94 | -0.22 (-1.15%) | 568,599 |
| 13 Jun 2016 | USD | 19.31 | 19.51 | 19.15 | 19.16 | 19.16 | -0.19 (-0.98%) | 789,055 |
| 10 Jun 2016 | USD | 19.42 | 19.55 | 19.33 | 19.35 | 19.35 | -0.2 (-1.02%) | 1,105,556 |
| 9 Jun 2016 | USD | 19.25 | 19.57 | 19.2 | 19.55 | 19.55 | +0.23 (+1.19%) | 957,752 |
| 8 Jun 2016 | USD | 18.99 | 19.38 | 18.98 | 19.32 | 19.32 | +0.36 (+1.90%) | 706,865 |
| 7 Jun 2016 | USD | 18.72 | 19.055 | 18.65 | 18.96 | 18.96 | +0.19 (+1.01%) | 747,036 |
| 6 Jun 2016 | USD | 19.15 | 19.19 | 18.73 | 18.77 | 18.77 | -0.4 (-2.09%) | 1,034,636 |
| 3 Jun 2016 | USD | 19.29 | 19.37 | 19.0463 | 19.17 | 19.17 | +0.02 (+0.10%) | 671,295 |
| 2 Jun 2016 | USD | 19.17 | 19.21 | 18.9 | 19.15 | 19.15 | +0.01 (+0.05%) | 858,728 |
| 1 Jun 2016 | USD | 18.93 | 19.18 | 18.86 | 19.14 | 19.14 | +0.19 (+1.00%) | 1,050,150 |
| 31 May 2016 | USD | 19.22 | 19.23 | 18.92 | 18.95 | 18.95 | -0.21 (-1.10%) | 1,893,433 |
| 30 May 2016 | USD | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 18.94 | 19.18 | 18.87 | 19.16 | 19.16 | +0.21 (+1.11%) | 1,472,834 |
| 26 May 2016 | USD | 19 | 19.07 | 18.88 | 18.95 | 18.95 | -0.04 (-0.21%) | 992,414 |
| 25 May 2016 | USD | 18.95 | 19.01 | 18.81 | 18.99 | 18.99 | +0.04 (+0.21%) | 781,237 |
| 24 May 2016 | USD | 18.92 | 19.11 | 18.65 | 18.95 | 18.95 | +0.06 (+0.32%) | 1,396,670 |
| 23 May 2016 | USD | 18.89 | 18.905 | 18.8 | 18.89 | 18.89 | 0.0 (0.0%) | 738,060 |
| 20 May 2016 | USD | 18.86 | 18.935 | 18.78 | 18.89 | 18.89 | +0.1 (+0.53%) | 661,229 |
| 19 May 2016 | USD | 18.77 | 18.885 | 18.6701 | 18.79 | 18.79 | -0.13 (-0.69%) | 1,049,735 |
