| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2016 | USD | 17.92 | 18.29 | 17.8 | 18.24 | 182.4 | +0.67 (+3.81%) | 2,273,433 |
| 7 Jul 2016 | USD | 17.68 | 18.22 | 17.44 | 17.57 | 175.7 | +0.2 (+1.15%) | 3,595,070 |
| 6 Jul 2016 | USD | 17.57 | 17.64 | 17.04 | 17.37 | 173.7 | -0.4 (-2.25%) | 5,204,386 |
| 5 Jul 2016 | USD | 18.47 | 18.52 | 17.305 | 17.77 | 177.7 | -1.22 (-6.42%) | 4,154,228 |
| 4 Jul 2016 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 189.9 | 0.0 (0.0%) | 0 |
| 1 Jul 2016 | USD | 18.41 | 19.16 | 18.27 | 18.99 | 189.9 | +0.58 (+3.15%) | 2,679,244 |
| 30 Jun 2016 | USD | 17.77 | 18.41 | 17.64 | 18.41 | 184.1 | +0.45 (+2.51%) | 2,747,506 |
| 29 Jun 2016 | USD | 17.71 | 18.12 | 17.495 | 17.96 | 179.6 | +0.51 (+2.92%) | 3,219,300 |
| 28 Jun 2016 | USD | 17.41 | 17.59 | 16.9 | 17.45 | 174.5 | +0.57 (+3.38%) | 5,145,520 |
| 27 Jun 2016 | USD | 18.21 | 18.21 | 16.83 | 16.88 | 168.8 | -1.67 (-9.00%) | 4,879,423 |
| 24 Jun 2016 | USD | 18.43 | 18.84 | 18.38 | 18.55 | 185.5 | -0.89 (-4.58%) | 4,212,727 |
| 23 Jun 2016 | USD | 19.47 | 19.76 | 19.32 | 19.44 | 194.4 | +0.36 (+1.89%) | 2,943,073 |
| 22 Jun 2016 | USD | 19.6 | 19.8 | 19.07 | 19.08 | 190.8 | -0.29 (-1.50%) | 2,890,176 |
| 21 Jun 2016 | USD | 18.97 | 19.59 | 18.65 | 19.37 | 193.7 | +0.42 (+2.22%) | 3,886,730 |
| 20 Jun 2016 | USD | 19.25 | 19.44 | 18.74 | 18.95 | 189.5 | +0.16 (+0.85%) | 2,086,176 |
| 17 Jun 2016 | USD | 18.53 | 19.0999 | 18.43 | 18.79 | 187.9 | +0.59 (+3.24%) | 3,442,436 |
| 16 Jun 2016 | USD | 18.17 | 18.29 | 17.55 | 18.2 | 182 | -0.22 (-1.19%) | 3,767,247 |
| 15 Jun 2016 | USD | 18.24 | 18.81 | 18.02 | 18.42 | 184.2 | -0.02 (-0.11%) | 2,654,629 |
| 14 Jun 2016 | USD | 18.28 | 18.66 | 17.91 | 18.44 | 184.4 | +0.02 (+0.11%) | 2,736,320 |
| 13 Jun 2016 | USD | 18.38 | 19.04 | 18.26 | 18.42 | 184.2 | -0.2 (-1.07%) | 3,244,186 |
| 10 Jun 2016 | USD | 19.04 | 19.39 | 18.62 | 18.62 | 186.2 | -0.84 (-4.32%) | 2,948,721 |
| 9 Jun 2016 | USD | 19.18 | 19.56 | 18.95 | 19.46 | 194.6 | -0.04 (-0.21%) | 3,241,278 |
| 8 Jun 2016 | USD | 19.49 | 19.83 | 19.07 | 19.5 | 195 | +0.29 (+1.51%) | 3,320,411 |
| 7 Jun 2016 | USD | 18.85 | 19.305 | 18.46 | 19.21 | 192.1 | +0.48 (+2.56%) | 3,498,864 |
| 6 Jun 2016 | USD | 17.27 | 18.77 | 17.27 | 18.73 | 187.3 | +1.72 (+10.11%) | 2,881,875 |
| 3 Jun 2016 | USD | 16.75 | 17.05 | 16.195 | 17.01 | 170.1 | +0.32 (+1.92%) | 5,076,366 |
| 2 Jun 2016 | USD | 16.61 | 16.755 | 16.25 | 16.69 | 166.9 | -0.19 (-1.13%) | 2,471,783 |
| 1 Jun 2016 | USD | 16.74 | 17.27 | 16.37 | 16.88 | 168.8 | -0.36 (-2.09%) | 4,883,258 |
| 31 May 2016 | USD | 17.43 | 17.89 | 17.17 | 17.24 | 172.4 | -0.22 (-1.26%) | 3,763,156 |
| 30 May 2016 | USD | 17.46 | 17.46 | 17.46 | 17.46 | 174.6 | 0.0 (0.0%) | 0 |
