| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | USD | 16.99 | 17.47 | 16.94 | 17.46 | 174.6 | +0.34 (+1.99%) | 3,955,149 |
| 26 May 2016 | USD | 17.31 | 17.52 | 17 | 17.12 | 171.2 | -0.02 (-0.12%) | 3,246,931 |
| 25 May 2016 | USD | 16.31 | 17.2 | 16.29 | 17.14 | 171.4 | +1.05 (+6.53%) | 2,761,714 |
| 24 May 2016 | USD | 16.32 | 16.36 | 15.81 | 16.09 | 160.9 | -0.11 (-0.68%) | 2,704,714 |
| 23 May 2016 | USD | 16.04 | 16.405 | 15.95 | 16.2 | 162 | -0.05 (-0.31%) | 2,632,415 |
| 20 May 2016 | USD | 15.83 | 16.38 | 15.73 | 16.25 | 162.5 | +0.42 (+2.65%) | 2,920,648 |
| 19 May 2016 | USD | 15.45 | 16.02 | 15.175 | 15.83 | 158.3 | +0.1 (+0.64%) | 3,904,781 |
| 18 May 2016 | USD | 15.87 | 16.31 | 15.545 | 15.73 | 157.3 | -0.28 (-1.75%) | 3,635,981 |
| 17 May 2016 | USD | 15.82 | 16.29 | 15.63 | 16.01 | 160.1 | +0.18 (+1.14%) | 2,661,395 |
| 16 May 2016 | USD | 15.53 | 16.24 | 15.53 | 15.83 | 158.3 | +0.68 (+4.49%) | 3,654,972 |
| 13 May 2016 | USD | 15.68 | 15.94 | 15.105 | 15.15 | 151.5 | -0.63 (-3.99%) | 3,185,271 |
| 12 May 2016 | USD | 16.21 | 16.43 | 15.62 | 15.78 | 157.8 | -0.05 (-0.32%) | 5,021,171 |
| 11 May 2016 | USD | 15.7 | 16.23 | 15.28 | 15.83 | 158.3 | +0.02 (+0.13%) | 2,822,611 |
| 10 May 2016 | USD | 15.14 | 15.86 | 15.14 | 15.81 | 158.1 | +0.84 (+5.61%) | 3,964,589 |
| 9 May 2016 | USD | 15.6 | 15.61 | 14.59 | 14.97 | 149.7 | -0.83 (-5.25%) | 3,323,671 |
| 6 May 2016 | USD | 15.49 | 16.36 | 15.4 | 15.8 | 158 | +0.13 (+0.83%) | 3,075,115 |
| 5 May 2016 | USD | 16.37 | 16.46 | 15.555 | 15.67 | 156.7 | -0.1 (-0.63%) | 5,114,498 |
| 4 May 2016 | USD | 16.21 | 16.6 | 15.62 | 15.77 | 157.7 | -0.41 (-2.53%) | 3,009,652 |
| 3 May 2016 | USD | 16.77 | 17.06 | 15.94 | 16.18 | 161.8 | -0.71 (-4.20%) | 5,471,675 |
| 2 May 2016 | USD | 16.88 | 17.205 | 16.4 | 16.89 | 168.9 | +0.03 (+0.18%) | 3,952,111 |
| 29 Apr 2016 | USD | 15.76 | 17.64 | 15.74 | 16.86 | 168.6 | +1.33 (+8.56%) | 5,992,269 |
| 28 Apr 2016 | USD | 15.68 | 16.14 | 15.45 | 15.53 | 155.3 | -0.26 (-1.65%) | 4,512,397 |
| 27 Apr 2016 | USD | 15.67 | 16.38 | 15.465 | 15.79 | 157.9 | +0.29 (+1.87%) | 4,461,414 |
| 26 Apr 2016 | USD | 15.52 | 15.645 | 15.18 | 15.5 | 155 | +0.18 (+1.17%) | 6,963,047 |
| 25 Apr 2016 | USD | 15.85 | 16.05 | 15.13 | 15.32 | 153.2 | -0.67 (-4.19%) | 3,587,525 |
| 22 Apr 2016 | USD | 15.32 | 16.41 | 15.32 | 15.99 | 159.9 | +0.74 (+4.85%) | 3,288,200 |
| 21 Apr 2016 | USD | 15.29 | 15.55 | 15.1 | 15.25 | 152.5 | +0.03 (+0.20%) | 3,608,480 |
| 20 Apr 2016 | USD | 15.54 | 15.54 | 14.91 | 15.22 | 152.2 | +0.22 (+1.47%) | 3,816,752 |
| 19 Apr 2016 | USD | 14.49 | 15.11 | 14.35 | 15 | 150 | +0.73 (+5.12%) | 5,255,261 |
| 18 Apr 2016 | USD | 13.63 | 14.39 | 13.49 | 14.27 | 142.7 | +0.09 (+0.63%) | 3,319,860 |
