| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2016 | USD | 15.07 | 15.25 | 14.73 | 15.05 | 15.05 | -0.14 (-0.92%) | 834,784 |
| 4 Jul 2016 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 1 Jul 2016 | USD | 15.28 | 15.35 | 15.05 | 15.19 | 15.19 | -0.15 (-0.98%) | 563,214 |
| 30 Jun 2016 | USD | 15.55 | 15.59 | 15.13 | 15.34 | 15.34 | -0.17 (-1.10%) | 945,407 |
| 29 Jun 2016 | USD | 15.51 | 15.56 | 15.185 | 15.51 | 15.51 | +0.2 (+1.31%) | 764,463 |
| 28 Jun 2016 | USD | 15.31 | 15.41 | 15.14 | 15.31 | 15.31 | +0.06 (+0.39%) | 1,389,195 |
| 27 Jun 2016 | USD | 15.79 | 15.86 | 15.145 | 15.25 | 15.25 | -0.67 (-4.21%) | 786,737 |
| 24 Jun 2016 | USD | 16.15 | 16.49 | 15.82 | 15.92 | 15.92 | -0.85 (-5.07%) | 5,676,628 |
| 23 Jun 2016 | USD | 16.5 | 16.84 | 16.5 | 16.77 | 16.77 | +0.37 (+2.26%) | 963,188 |
| 22 Jun 2016 | USD | 16.1 | 16.44 | 15.9 | 16.4 | 16.4 | +0.3 (+1.86%) | 1,042,560 |
| 21 Jun 2016 | USD | 16.98 | 16.98 | 16.01 | 16.1 | 16.1 | -0.8 (-4.73%) | 856,157 |
| 20 Jun 2016 | USD | 17.18 | 17.3 | 16.9 | 16.9 | 16.9 | -0.09 (-0.53%) | 684,761 |
| 17 Jun 2016 | USD | 17.16 | 17.26 | 16.91 | 16.99 | 16.99 | -0.12 (-0.70%) | 1,166,329 |
| 16 Jun 2016 | USD | 16.86 | 17.16 | 16.74 | 17.11 | 17.11 | +0.11 (+0.65%) | 744,837 |
| 15 Jun 2016 | USD | 16.46 | 17.02 | 16.3558 | 17 | 17 | +0.65 (+3.98%) | 686,474 |
| 14 Jun 2016 | USD | 16.6 | 16.767 | 16.31 | 16.35 | 16.35 | -0.23 (-1.39%) | 557,021 |
| 13 Jun 2016 | USD | 16.94 | 17.04 | 16.56 | 16.58 | 16.58 | -0.45 (-2.64%) | 325,813 |
| 10 Jun 2016 | USD | 17.07 | 17.16 | 16.85 | 17.03 | 17.03 | -0.2 (-1.16%) | 354,251 |
| 9 Jun 2016 | USD | 17.32 | 17.32 | 17.07 | 17.23 | 17.23 | -0.19 (-1.09%) | 252,661 |
| 8 Jun 2016 | USD | 17.58 | 17.63 | 17.36 | 17.42 | 17.42 | -0.21 (-1.19%) | 307,783 |
| 7 Jun 2016 | USD | 17.75 | 17.79 | 17.55 | 17.63 | 17.63 | -0.15 (-0.84%) | 344,165 |
| 6 Jun 2016 | USD | 17.61 | 17.89 | 17.61 | 17.78 | 17.78 | +0.13 (+0.74%) | 254,590 |
| 3 Jun 2016 | USD | 17.72 | 17.72 | 17.32 | 17.65 | 17.65 | -0.09 (-0.51%) | 319,309 |
| 2 Jun 2016 | USD | 17.53 | 17.76 | 17.45 | 17.74 | 17.74 | +0.17 (+0.97%) | 339,683 |
| 1 Jun 2016 | USD | 17.3 | 17.6 | 17.16 | 17.57 | 17.57 | +0.26 (+1.50%) | 383,963 |
| 31 May 2016 | USD | 17.16 | 17.35 | 17.08 | 17.31 | 17.31 | +0.21 (+1.23%) | 336,533 |
| 30 May 2016 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 16.77 | 17.18 | 16.77 | 17.1 | 17.1 | +0.3 (+1.79%) | 245,569 |
| 26 May 2016 | USD | 16.76 | 16.9 | 16.65 | 16.8 | 16.8 | +0.09 (+0.54%) | 271,187 |
| 25 May 2016 | USD | 16.88 | 16.94 | 16.7 | 16.71 | 16.71 | -0.11 (-0.65%) | 308,499 |
