| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 21.26 | 21.38 | 20.75 | 21.19 | 21.19 | +0.25 (+1.19%) | 821,151 |
| 31 May 2016 | USD | 20.39 | 21.0625 | 20.2 | 20.94 | 20.94 | +0.64 (+3.15%) | 1,165,163 |
| 30 May 2016 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 20.08 | 20.41 | 20.08 | 20.3 | 20.3 | +0.21 (+1.05%) | 223,675 |
| 26 May 2016 | USD | 20.1 | 20.3 | 20.01 | 20.09 | 20.09 | -0.01 (-0.05%) | 137,076 |
| 25 May 2016 | USD | 20.14 | 20.14 | 19.85 | 20.1 | 20.1 | -0.06 (-0.30%) | 249,537 |
| 24 May 2016 | USD | 19.92 | 20.28 | 19.77 | 20.16 | 20.16 | +0.37 (+1.87%) | 234,457 |
| 23 May 2016 | USD | 19.8 | 20.175 | 19.71 | 19.79 | 19.79 | -0.02 (-0.10%) | 283,636 |
| 20 May 2016 | USD | 19.59 | 20.28 | 19.44 | 19.81 | 19.81 | +0.34 (+1.75%) | 498,391 |
| 19 May 2016 | USD | 19.44 | 19.95 | 18.7953 | 19.47 | 19.47 | -0.47 (-2.36%) | 575,767 |
| 18 May 2016 | USD | 20.32 | 20.575 | 19.68 | 19.94 | 19.94 | -0.39 (-1.92%) | 462,326 |
| 17 May 2016 | USD | 20.81 | 20.94 | 20.11 | 20.33 | 20.33 | -0.59 (-2.82%) | 420,129 |
| 16 May 2016 | USD | 20.87 | 21.095 | 20.71 | 20.92 | 20.92 | +0.01 (+0.05%) | 571,569 |
| 13 May 2016 | USD | 20.76 | 20.96 | 20.386 | 20.91 | 20.91 | +0.03 (+0.14%) | 286,338 |
| 12 May 2016 | USD | 20.88 | 21.0699 | 20.5 | 20.88 | 20.88 | -0.32 (-1.51%) | 598,277 |
| 11 May 2016 | USD | 22.14 | 22.155 | 20.97 | 21.2 | 21.2 | -0.98 (-4.42%) | 777,562 |
| 10 May 2016 | USD | 23.32 | 23.55 | 22.02 | 22.18 | 22.18 | -1.13 (-4.85%) | 797,585 |
| 9 May 2016 | USD | 22.79 | 23.49 | 22.68 | 23.31 | 23.31 | +0.54 (+2.37%) | 319,414 |
| 6 May 2016 | USD | 22.5 | 22.9999 | 21.89 | 22.77 | 22.77 | +0.07 (+0.31%) | 411,683 |
| 5 May 2016 | USD | 22.72 | 22.9 | 22.46 | 22.7 | 22.7 | 0.0 (0.0%) | 584,362 |
| 4 May 2016 | USD | 22.02 | 23.14 | 22.02 | 22.7 | 22.7 | +0.69 (+3.13%) | 576,466 |
| 3 May 2016 | USD | 20.41 | 22.2299 | 20.2601 | 22.01 | 22.01 | +0.77 (+3.63%) | 563,906 |
| 2 May 2016 | USD | 21.25 | 21.358 | 20.8 | 21.24 | 21.24 | +0.15 (+0.71%) | 420,165 |
| 29 Apr 2016 | USD | 21.39 | 21.48 | 20.87 | 21.09 | 21.09 | -0.39 (-1.82%) | 556,186 |
| 28 Apr 2016 | USD | 20.9 | 21.52 | 20.8 | 21.48 | 21.48 | +0.47 (+2.24%) | 890,081 |
| 27 Apr 2016 | USD | 20.88 | 21.045 | 20.75 | 21.01 | 21.01 | +0.06 (+0.29%) | 289,420 |
| 26 Apr 2016 | USD | 20.56 | 20.95 | 20.41 | 20.95 | 20.95 | +0.38 (+1.85%) | 353,356 |
| 25 Apr 2016 | USD | 20.14 | 20.5772 | 20.091 | 20.57 | 20.57 | +0.31 (+1.53%) | 338,528 |
| 22 Apr 2016 | USD | 19.52 | 20.35 | 19.49 | 20.26 | 20.26 | +0.75 (+3.84%) | 529,341 |
| 21 Apr 2016 | USD | 19.72 | 19.95 | 19.395 | 19.51 | 19.51 | -0.27 (-1.37%) | 516,035 |
