| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 19.49 | 19.69 | 19.26 | 19.69 | 19.3418 | +0.21 (+1.08%) | 518,483 |
| 31 May 2016 | USD | 19.84 | 19.84 | 19.47 | 19.48 | 19.1356 | -0.35 (-1.77%) | 635,877 |
| 30 May 2016 | USD | 19.83 | 19.83 | 19.83 | 19.83 | 19.4794 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 19.65 | 19.935 | 19.55 | 19.83 | 19.4794 | +0.22 (+1.12%) | 443,956 |
| 26 May 2016 | USD | 19.58 | 19.71 | 19.46 | 19.61 | 19.2633 | +0.1 (+0.51%) | 507,292 |
| 25 May 2016 | USD | 19.49 | 19.61 | 19.33 | 19.51 | 19.165 | +0.12 (+0.62%) | 418,991 |
| 24 May 2016 | USD | 19.09 | 19.43 | 19.03 | 19.39 | 19.0472 | +0.4 (+2.11%) | 309,552 |
| 23 May 2016 | USD | 19.06 | 19.24 | 18.97 | 18.99 | 18.6542 | -0.09 (-0.47%) | 421,653 |
| 20 May 2016 | USD | 18.82 | 19.17 | 18.69 | 19.08 | 18.7426 | +0.4 (+2.14%) | 370,806 |
| 19 May 2016 | USD | 18.54 | 18.77 | 18.36 | 18.68 | 18.3497 | +0.08 (+0.43%) | 447,650 |
| 18 May 2016 | USD | 18.87 | 19.12 | 18.34 | 18.6 | 18.2711 | -0.17 (-0.91%) | 708,598 |
| 17 May 2016 | USD | 18.79 | 19.09 | 18.6 | 18.77 | 18.4381 | +0.01 (+0.05%) | 413,158 |
| 16 May 2016 | USD | 18.69 | 18.79 | 18.32 | 18.76 | 18.4283 | +0.12 (+0.64%) | 388,310 |
| 13 May 2016 | USD | 18.69 | 18.895 | 18.49 | 18.64 | 18.3104 | -0.17 (-0.90%) | 343,502 |
| 12 May 2016 | USD | 19.08 | 19.24 | 18.73 | 18.81 | 18.4774 | -0.26 (-1.36%) | 427,181 |
| 11 May 2016 | USD | 19.28 | 19.28 | 19 | 19.07 | 18.7328 | -0.17 (-0.88%) | 469,218 |
| 10 May 2016 | USD | 19 | 19.3568 | 18.9 | 19.24 | 18.8998 | +0.24 (+1.26%) | 324,318 |
| 9 May 2016 | USD | 19.22 | 19.64 | 18.86 | 19 | 18.664 | -0.42 (-2.16%) | 281,905 |
| 6 May 2016 | USD | 19.59 | 19.77 | 19.1838 | 19.42 | 19.0766 | +0.09 (+0.47%) | 536,967 |
| 5 May 2016 | USD | 19.05 | 19.56 | 19 | 19.33 | 18.9882 | +0.29 (+1.52%) | 557,031 |
| 4 May 2016 | USD | 18.72 | 19.2 | 18.44 | 19.04 | 18.7033 | +0.26 (+1.38%) | 459,545 |
| 3 May 2016 | USD | 18.59 | 18.9 | 18.48 | 18.78 | 18.4479 | +0.03 (+0.16%) | 277,426 |
| 2 May 2016 | USD | 18.29 | 18.83 | 18.19 | 18.75 | 18.4185 | +0.45 (+2.46%) | 471,220 |
| 29 Apr 2016 | USD | 18.43 | 18.44 | 18.22 | 18.3 | 17.9764 | -0.21 (-1.13%) | 402,678 |
| 28 Apr 2016 | USD | 18.29 | 18.7899 | 18.22 | 18.51 | 18.1827 | +0.1 (+0.54%) | 325,054 |
| 27 Apr 2016 | USD | 18.41 | 18.71 | 18.23 | 18.41 | 18.0845 | -0.17 (-0.91%) | 655,667 |
| 26 Apr 2016 | USD | 18.49 | 18.8 | 18.41 | 18.58 | 18.2515 | +0.09 (+0.49%) | 925,999 |
| 25 Apr 2016 | USD | 18.51 | 18.6385 | 18.16 | 18.49 | 18.1631 | -0.23 (-1.23%) | 599,419 |
| 22 Apr 2016 | USD | 18.57 | 18.85 | 18.54 | 18.72 | 18.389 | +0.14 (+0.75%) | 572,114 |
| 21 Apr 2016 | USD | 18.45 | 18.76 | 18.31 | 18.58 | 18.2515 | -0.13 (-0.69%) | 666,279 |
