| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2016 | USD | 16.22 | 16.35 | 15.93 | 15.95 | 15.95 | -0.24 (-1.48%) | 126,660 |
| 21 Jun 2016 | USD | 16.6 | 16.65 | 16.11 | 16.19 | 16.19 | -0.38 (-2.29%) | 121,339 |
| 20 Jun 2016 | USD | 16.28 | 16.84 | 16.19 | 16.57 | 16.57 | +0.42 (+2.60%) | 287,864 |
| 17 Jun 2016 | USD | 16.08 | 16.28 | 16.05 | 16.15 | 16.15 | -0.03 (-0.19%) | 300,148 |
| 16 Jun 2016 | USD | 16.19 | 16.33 | 15.89 | 16.18 | 16.18 | -0.05 (-0.31%) | 269,925 |
| 15 Jun 2016 | USD | 16.37 | 16.64 | 16.035 | 16.23 | 16.23 | -0.06 (-0.37%) | 425,151 |
| 14 Jun 2016 | USD | 16.41 | 16.68 | 16.25 | 16.29 | 16.29 | -0.17 (-1.03%) | 443,155 |
| 13 Jun 2016 | USD | 16.65 | 16.88 | 16.44 | 16.46 | 16.46 | -0.3 (-1.79%) | 407,004 |
| 10 Jun 2016 | USD | 17.23 | 17.37 | 16.6 | 16.76 | 16.76 | -0.54 (-3.12%) | 401,233 |
| 9 Jun 2016 | USD | 17.23 | 17.72 | 17.175 | 17.3 | 17.3 | +0.11 (+0.64%) | 375,143 |
| 8 Jun 2016 | USD | 17.19 | 17.42 | 16.85 | 17.19 | 17.19 | +0.07 (+0.41%) | 458,660 |
| 7 Jun 2016 | USD | 17.85 | 17.975 | 17.03 | 17.12 | 17.12 | -0.66 (-3.71%) | 367,149 |
| 6 Jun 2016 | USD | 17.24 | 17.83 | 17.24 | 17.78 | 17.78 | +0.61 (+3.55%) | 351,565 |
| 3 Jun 2016 | USD | 17.41 | 17.71 | 17.11 | 17.17 | 17.17 | -0.21 (-1.21%) | 372,800 |
| 2 Jun 2016 | USD | 17.46 | 17.51 | 16.72 | 17.38 | 17.38 | -0.17 (-0.97%) | 372,369 |
| 1 Jun 2016 | USD | 17.86 | 18.03 | 17.54 | 17.55 | 17.55 | -0.34 (-1.90%) | 235,506 |
| 31 May 2016 | USD | 17.57 | 18.07 | 17.52 | 17.89 | 17.89 | +0.29 (+1.65%) | 263,110 |
| 30 May 2016 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 17.64 | 17.72 | 17.43 | 17.6 | 17.6 | -0.06 (-0.34%) | 219,991 |
| 26 May 2016 | USD | 17.8 | 17.88 | 17.53 | 17.66 | 17.66 | -0.15 (-0.84%) | 139,886 |
| 25 May 2016 | USD | 17.83 | 17.95 | 17.25 | 17.81 | 17.81 | +0.09 (+0.51%) | 344,917 |
| 24 May 2016 | USD | 17.48 | 18.05 | 17.3 | 17.72 | 17.72 | +0.26 (+1.49%) | 386,732 |
| 23 May 2016 | USD | 17.36 | 17.7 | 17.35 | 17.46 | 17.46 | +0.12 (+0.69%) | 171,697 |
| 20 May 2016 | USD | 17.54 | 17.54 | 17.03 | 17.34 | 17.34 | -0.19 (-1.08%) | 235,422 |
| 19 May 2016 | USD | 17.21 | 17.67 | 17.07 | 17.53 | 17.53 | +0.28 (+1.62%) | 289,068 |
| 18 May 2016 | USD | 17.57 | 17.815 | 17.18 | 17.25 | 17.25 | -0.47 (-2.65%) | 206,135 |
| 17 May 2016 | USD | 17.87 | 17.99 | 17.61 | 17.72 | 17.72 | -0.12 (-0.67%) | 218,961 |
| 16 May 2016 | USD | 17.51 | 18.011 | 17.37 | 17.84 | 17.84 | +0.35 (+2.00%) | 214,550 |
| 13 May 2016 | USD | 17.43 | 18.02 | 17.375 | 17.49 | 17.49 | +0.08 (+0.46%) | 474,152 |
| 12 May 2016 | USD | 17.64 | 17.865 | 17.36 | 17.41 | 17.41 | -0.2 (-1.14%) | 176,549 |
