| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 18.68 | 18.96 | 18.18 | 18.89 | 18.89 | +0.23 (+1.23%) | 389,280 |
| 31 May 2016 | USD | 18.45 | 18.85 | 18.23 | 18.66 | 18.66 | +0.23 (+1.25%) | 676,390 |
| 30 May 2016 | USD | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 18.39 | 18.49 | 18 | 18.43 | 18.43 | +0.04 (+0.22%) | 317,318 |
| 26 May 2016 | USD | 18.6 | 18.64 | 18.34 | 18.39 | 18.39 | -0.13 (-0.70%) | 310,308 |
| 25 May 2016 | USD | 18.22 | 18.72 | 17.985 | 18.52 | 18.52 | +0.32 (+1.76%) | 567,702 |
| 24 May 2016 | USD | 18.22 | 18.39 | 17.76 | 18.2 | 18.2 | +0.22 (+1.22%) | 922,986 |
| 23 May 2016 | USD | 18.19 | 18.6 | 17.88 | 17.98 | 17.98 | -0.06 (-0.33%) | 410,655 |
| 20 May 2016 | USD | 17.6 | 18.09 | 17.27 | 18.04 | 18.04 | +0.54 (+3.09%) | 310,199 |
| 19 May 2016 | USD | 17.94 | 18.47 | 17.15 | 17.5 | 17.5 | -0.45 (-2.51%) | 296,964 |
| 18 May 2016 | USD | 17.25 | 18.26 | 17.25 | 17.95 | 17.95 | +0.6 (+3.46%) | 330,564 |
| 17 May 2016 | USD | 17.56 | 18.02 | 17 | 17.35 | 17.35 | -0.25 (-1.42%) | 355,966 |
| 16 May 2016 | USD | 17.53 | 18.23 | 17 | 17.6 | 17.6 | +0.11 (+0.63%) | 486,161 |
| 13 May 2016 | USD | 17.04 | 17.75 | 17.04 | 17.49 | 17.49 | +0.38 (+2.22%) | 346,741 |
| 12 May 2016 | USD | 17.66 | 17.9699 | 17.02 | 17.11 | 17.11 | -0.34 (-1.95%) | 496,999 |
| 11 May 2016 | USD | 17.8 | 18.52 | 17.41 | 17.45 | 17.45 | -0.49 (-2.73%) | 391,131 |
| 10 May 2016 | USD | 17 | 18.2699 | 17 | 17.94 | 17.94 | +1.21 (+7.23%) | 837,950 |
| 9 May 2016 | USD | 16 | 16.95 | 16 | 16.73 | 16.73 | +0.94 (+5.95%) | 588,947 |
| 6 May 2016 | USD | 16 | 16.38 | 15.21 | 15.79 | 15.79 | -0.43 (-2.65%) | 627,751 |
| 5 May 2016 | USD | 16.62 | 17.0199 | 16.09 | 16.22 | 16.22 | -0.33 (-1.99%) | 364,098 |
| 4 May 2016 | USD | 16.98 | 17.008 | 16.4 | 16.55 | 16.55 | -0.6 (-3.50%) | 484,265 |
| 3 May 2016 | USD | 18.24 | 18.55 | 17.04 | 17.15 | 17.15 | -1.22 (-6.64%) | 431,819 |
| 2 May 2016 | USD | 18.18 | 18.45 | 17.66 | 18.37 | 18.37 | +0.37 (+2.06%) | 396,286 |
| 29 Apr 2016 | USD | 18.79 | 19.09 | 17.85 | 18 | 18 | -0.77 (-4.10%) | 480,688 |
| 28 Apr 2016 | USD | 19.36 | 19.48 | 18.635 | 18.77 | 18.77 | -0.44 (-2.29%) | 379,524 |
| 27 Apr 2016 | USD | 19.82 | 20.05 | 19 | 19.21 | 19.21 | -0.57 (-2.88%) | 292,555 |
| 26 Apr 2016 | USD | 20.61 | 20.61 | 19.51 | 19.78 | 19.78 | -0.67 (-3.28%) | 285,630 |
| 25 Apr 2016 | USD | 20.7 | 20.85 | 20.36 | 20.45 | 20.45 | -0.2 (-0.97%) | 177,188 |
| 22 Apr 2016 | USD | 20.49 | 20.71 | 19.97 | 20.65 | 20.65 | +0.255 (+1.25%) | 203,974 |
| 21 Apr 2016 | USD | 19.6 | 20.79 | 19.6 | 20.395 | 20.395 | +0.745 (+3.79%) | 426,905 |
