| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2016 | USD | 16.76 | 16.84 | 16.6 | 16.82 | 16.82 | +0.07 (+0.42%) | 338,705 |
| 23 May 2016 | USD | 16.76 | 16.92 | 16.67 | 16.75 | 16.75 | +0.02 (+0.12%) | 277,974 |
| 20 May 2016 | USD | 16.56 | 16.82 | 16.52 | 16.73 | 16.73 | +0.17 (+1.03%) | 272,511 |
| 19 May 2016 | USD | 16.45 | 16.79 | 16.45 | 16.56 | 16.56 | 0.0 (0.0%) | 552,871 |
| 18 May 2016 | USD | 16.3 | 16.56 | 16.3 | 16.56 | 16.56 | +0.21 (+1.28%) | 553,227 |
| 17 May 2016 | USD | 16.4 | 16.55 | 16.195 | 16.35 | 16.35 | -0.08 (-0.49%) | 579,021 |
| 16 May 2016 | USD | 16.46 | 16.555 | 16.27 | 16.43 | 16.43 | 0.0 (0.0%) | 531,235 |
| 13 May 2016 | USD | 16.6 | 16.68 | 16.27 | 16.43 | 16.43 | -0.25 (-1.50%) | 479,943 |
| 12 May 2016 | USD | 16.88 | 16.98 | 16.64 | 16.68 | 16.68 | -0.17 (-1.01%) | 397,550 |
| 11 May 2016 | USD | 17.07 | 17.21 | 16.8 | 16.85 | 16.85 | -0.25 (-1.46%) | 396,489 |
| 10 May 2016 | USD | 17.32 | 17.4 | 16.95 | 17.1 | 17.1 | -0.18 (-1.04%) | 414,065 |
| 9 May 2016 | USD | 17.24 | 17.52 | 17.0101 | 17.28 | 17.28 | +0.08 (+0.47%) | 569,182 |
| 6 May 2016 | USD | 17.19 | 17.36 | 16.95 | 17.2 | 17.2 | -0.03 (-0.17%) | 654,626 |
| 5 May 2016 | USD | 17.59 | 17.59 | 16.69 | 17.23 | 17.23 | -0.19 (-1.09%) | 948,901 |
| 4 May 2016 | USD | 17.87 | 18.12 | 16.87 | 17.42 | 17.42 | +0.57 (+3.38%) | 1,139,749 |
| 3 May 2016 | USD | 17 | 17.05 | 16.82 | 16.85 | 16.85 | -0.29 (-1.69%) | 537,790 |
| 2 May 2016 | USD | 17.12 | 17.16 | 16.81 | 17.14 | 17.14 | +0.05 (+0.29%) | 471,163 |
| 29 Apr 2016 | USD | 17.16 | 17.17 | 16.48 | 17.09 | 17.09 | -0.21 (-1.21%) | 625,957 |
| 28 Apr 2016 | USD | 17.07 | 17.34 | 16.95 | 17.3 | 17.3 | +0.18 (+1.05%) | 408,843 |
| 27 Apr 2016 | USD | 17.54 | 17.64 | 17 | 17.12 | 17.12 | -0.42 (-2.39%) | 359,327 |
| 26 Apr 2016 | USD | 17.13 | 17.56 | 16.98 | 17.54 | 17.54 | +0.42 (+2.45%) | 463,332 |
| 25 Apr 2016 | USD | 17.19 | 17.19 | 16.9 | 17.12 | 17.12 | -0.13 (-0.75%) | 348,823 |
| 22 Apr 2016 | USD | 16.61 | 17.25 | 16.515 | 17.25 | 17.25 | +0.65 (+3.92%) | 551,553 |
| 21 Apr 2016 | USD | 16.67 | 16.89 | 16.58 | 16.6 | 16.6 | -0.1 (-0.60%) | 145,024 |
| 20 Apr 2016 | USD | 16.83 | 16.97 | 16.54 | 16.7 | 16.7 | -0.2 (-1.18%) | 382,377 |
| 19 Apr 2016 | USD | 16.79 | 17.09 | 16.71 | 16.9 | 16.9 | +0.19 (+1.14%) | 420,145 |
| 18 Apr 2016 | USD | 16.77 | 16.84 | 16.59 | 16.71 | 16.71 | -0.06 (-0.36%) | 290,834 |
| 15 Apr 2016 | USD | 16.9 | 17.05 | 16.74 | 16.77 | 16.77 | -0.16 (-0.95%) | 284,157 |
| 14 Apr 2016 | USD | 16.87 | 17.04 | 16.87 | 16.93 | 16.93 | +0.07 (+0.42%) | 371,974 |
| 13 Apr 2016 | USD | 16.62 | 17.09 | 16.62 | 16.86 | 16.86 | +0.34 (+2.06%) | 303,283 |
