| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | USD | 18.23 | 18.2955 | 17.72 | 17.99 | 17.99 | -0.14 (-0.77%) | 11,231,366 |
| 30 May 2016 | USD | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 18.1 | 18.28 | 18.01 | 18.13 | 18.13 | +0.07 (+0.39%) | 5,016,326 |
| 26 May 2016 | USD | 18.44 | 18.48 | 18.015 | 18.06 | 18.06 | -0.22 (-1.20%) | 5,917,983 |
| 25 May 2016 | USD | 18.15 | 18.35 | 18.09 | 18.28 | 18.28 | +0.19 (+1.05%) | 8,227,517 |
| 24 May 2016 | USD | 18.53 | 18.73 | 18 | 18.09 | 18.09 | -0.32 (-1.74%) | 9,351,563 |
| 23 May 2016 | USD | 18.02 | 18.67 | 17.94 | 18.41 | 18.41 | +0.4 (+2.22%) | 17,570,838 |
| 20 May 2016 | USD | 17.41 | 18.1 | 17.31 | 18.01 | 18.01 | +0.73 (+4.22%) | 15,192,082 |
| 19 May 2016 | USD | 17.31 | 17.49 | 17 | 17.28 | 17.28 | +0.19 (+1.11%) | 10,315,680 |
| 18 May 2016 | USD | 17.18 | 17.25 | 17 | 17.09 | 17.09 | -0.24 (-1.38%) | 6,182,372 |
| 17 May 2016 | USD | 17.57 | 17.7 | 17.24 | 17.33 | 17.33 | -0.22 (-1.25%) | 6,759,220 |
| 16 May 2016 | USD | 17.57 | 17.88 | 17.475 | 17.55 | 17.55 | -0.07 (-0.40%) | 9,483,547 |
| 13 May 2016 | USD | 17.61 | 18.3 | 17.335 | 17.62 | 17.62 | -0.24 (-1.34%) | 10,094,734 |
| 12 May 2016 | USD | 18.12 | 18.58 | 17.63 | 17.86 | 17.86 | -0.72 (-3.88%) | 14,305,636 |
| 11 May 2016 | USD | 19.12 | 19.43 | 18.55 | 18.58 | 18.58 | -0.72 (-3.73%) | 10,056,500 |
| 10 May 2016 | USD | 19.49 | 19.66 | 18.98 | 19.3 | 19.3 | -2.51 (-11.51%) | 30,905,336 |
| 9 May 2016 | USD | 21.7 | 22.14 | 21.7 | 21.81 | 21.81 | +0.14 (+0.65%) | 5,314,900 |
| 6 May 2016 | USD | 21.725 | 21.78 | 21.11 | 21.67 | 21.67 | -0.2 (-0.91%) | 9,943,942 |
| 5 May 2016 | USD | 22.46 | 22.5 | 21.69 | 21.87 | 21.87 | -0.87 (-3.83%) | 7,822,063 |
| 4 May 2016 | USD | 22.48 | 22.9 | 22.44 | 22.74 | 22.74 | +0.11 (+0.49%) | 4,847,979 |
| 3 May 2016 | USD | 22.85 | 22.89 | 22.42 | 22.63 | 22.63 | -0.35 (-1.52%) | 6,077,366 |
| 2 May 2016 | USD | 23.1 | 23.21 | 22.7 | 22.98 | 22.98 | -0.2 (-0.86%) | 6,291,121 |
| 29 Apr 2016 | USD | 23.53 | 23.53 | 23 | 23.18 | 23.18 | -0.35 (-1.49%) | 3,821,572 |
| 28 Apr 2016 | USD | 23.85 | 23.91 | 23.48 | 23.53 | 23.53 | -0.44 (-1.84%) | 3,897,198 |
| 27 Apr 2016 | USD | 23.53 | 24.02 | 23.25 | 23.97 | 23.97 | +0.1 (+0.42%) | 3,469,111 |
| 26 Apr 2016 | USD | 23.46 | 23.88 | 23.16 | 23.87 | 23.87 | +0.46 (+1.96%) | 3,796,909 |
| 25 Apr 2016 | USD | 23.82 | 23.91 | 23.27 | 23.41 | 23.41 | -0.55 (-2.30%) | 3,482,767 |
| 22 Apr 2016 | USD | 23.77 | 24.04 | 23.75 | 23.96 | 23.96 | +0.13 (+0.55%) | 2,778,981 |
| 21 Apr 2016 | USD | 24.16 | 24.27 | 23.75 | 23.83 | 23.83 | -0.23 (-0.96%) | 3,138,986 |
| 20 Apr 2016 | USD | 24.03 | 24.38 | 23.94 | 24.06 | 24.06 | +0.1 (+0.42%) | 4,508,686 |
