| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2016 | USD | 17.25 | 17.8499 | 17.08 | 17.12 | 17.12 | 0.0 (0.0%) | 90,151 |
| 17 Jun 2016 | USD | 17.18 | 17.25 | 16.8601 | 17.12 | 17.12 | -0.02 (-0.12%) | 139,038 |
| 16 Jun 2016 | USD | 16.96 | 17.15 | 16.85 | 17.14 | 17.14 | +0.05 (+0.29%) | 63,162 |
| 15 Jun 2016 | USD | 17.24 | 17.27 | 17 | 17.09 | 17.09 | -0.14 (-0.81%) | 48,728 |
| 14 Jun 2016 | USD | 17.18 | 17.295 | 16.96 | 17.23 | 17.23 | -0.01 (-0.06%) | 55,164 |
| 13 Jun 2016 | USD | 17.51 | 17.725 | 17.15 | 17.24 | 17.24 | -0.35 (-1.99%) | 52,158 |
| 10 Jun 2016 | USD | 17.63 | 17.79 | 17.44 | 17.59 | 17.59 | -0.16 (-0.90%) | 48,920 |
| 9 Jun 2016 | USD | 17.72 | 18.092 | 17.51 | 17.75 | 17.75 | +0.05 (+0.28%) | 41,346 |
| 8 Jun 2016 | USD | 17.76 | 18.025 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 57,771 |
| 7 Jun 2016 | USD | 17.73 | 18 | 17.49 | 17.7 | 17.7 | +0.01 (+0.06%) | 82,369 |
| 6 Jun 2016 | USD | 17.65 | 17.77 | 17.5 | 17.69 | 17.69 | +0.01 (+0.06%) | 88,129 |
| 3 Jun 2016 | USD | 17.78 | 17.9 | 17.51 | 17.68 | 17.68 | -0.12 (-0.67%) | 90,355 |
| 2 Jun 2016 | USD | 18.16 | 18.25 | 17.73 | 17.8 | 17.8 | -0.46 (-2.52%) | 93,708 |
| 1 Jun 2016 | USD | 17.51 | 18.26 | 17.4701 | 18.26 | 18.26 | +0.7 (+3.99%) | 102,480 |
| 31 May 2016 | USD | 17.83 | 17.86 | 17.41 | 17.56 | 17.56 | -0.31 (-1.73%) | 188,996 |
| 30 May 2016 | USD | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 17.93 | 18.23 | 17.75 | 17.87 | 17.87 | -0.11 (-0.61%) | 68,521 |
| 26 May 2016 | USD | 17.85 | 18.22 | 17.85 | 17.98 | 17.98 | +0.23 (+1.30%) | 70,040 |
| 25 May 2016 | USD | 18.14 | 18.27 | 17.72 | 17.75 | 17.75 | -0.39 (-2.15%) | 67,195 |
| 24 May 2016 | USD | 17.66 | 18.21 | 17.145 | 18.14 | 18.14 | +0.5 (+2.83%) | 136,247 |
| 23 May 2016 | USD | 18.12 | 18.12 | 17.61 | 17.64 | 17.64 | -0.39 (-2.16%) | 126,661 |
| 20 May 2016 | USD | 17.99 | 18.29 | 17.255 | 18.03 | 18.03 | +0.26 (+1.46%) | 159,799 |
| 19 May 2016 | USD | 17.62 | 18 | 17.49 | 17.77 | 17.77 | +0.13 (+0.74%) | 186,283 |
| 18 May 2016 | USD | 17.31 | 17.84 | 15.96 | 17.64 | 17.64 | +0.29 (+1.67%) | 102,605 |
| 17 May 2016 | USD | 18.02 | 18.02 | 17.1649 | 17.35 | 17.35 | -0.78 (-4.30%) | 178,787 |
| 16 May 2016 | USD | 17.5 | 18.25 | 17.25 | 18.13 | 18.13 | +0.58 (+3.30%) | 140,715 |
| 13 May 2016 | USD | 17.63 | 17.82 | 17.3 | 17.55 | 17.55 | -0.08 (-0.45%) | 103,002 |
| 12 May 2016 | USD | 17.79 | 17.84 | 17.49 | 17.63 | 17.63 | -0.04 (-0.23%) | 85,887 |
| 11 May 2016 | USD | 17.82 | 17.82 | 17.58 | 17.67 | 17.67 | -0.07 (-0.39%) | 93,121 |
| 10 May 2016 | USD | 17.53 | 17.75 | 17.3 | 17.74 | 17.74 | +0.34 (+1.95%) | 106,441 |
