| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | USD | 19.36 | 19.45 | 19.09 | 19.43 | 19.43 | +0.15 (+0.78%) | 236,340 |
| 2 Jun 2016 | USD | 18.77 | 19.32 | 18.66 | 19.28 | 19.28 | +0.37 (+1.96%) | 290,191 |
| 1 Jun 2016 | USD | 18.56 | 18.91 | 18.3 | 18.91 | 18.91 | +0.25 (+1.34%) | 858,746 |
| 31 May 2016 | USD | 18.97 | 19.07 | 18.56 | 18.66 | 18.66 | -0.27 (-1.43%) | 420,282 |
| 30 May 2016 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 18.84 | 19.08 | 18.75 | 18.93 | 18.93 | +0.04 (+0.21%) | 234,607 |
| 26 May 2016 | USD | 19.01 | 19.14 | 18.79 | 18.89 | 18.89 | +0.02 (+0.11%) | 127,089 |
| 25 May 2016 | USD | 18.72 | 18.96 | 18.61 | 18.87 | 18.87 | +0.25 (+1.34%) | 160,886 |
| 24 May 2016 | USD | 18.59 | 18.74 | 18.45 | 18.62 | 18.62 | +0.16 (+0.87%) | 241,984 |
| 23 May 2016 | USD | 18.45 | 18.6 | 18.28 | 18.46 | 18.46 | 0.0 (0.0%) | 135,951 |
| 20 May 2016 | USD | 18.34 | 18.61 | 18.26 | 18.46 | 18.46 | +0.24 (+1.32%) | 324,660 |
| 19 May 2016 | USD | 18.23 | 18.4 | 18.02 | 18.22 | 18.22 | -0.18 (-0.98%) | 342,857 |
| 18 May 2016 | USD | 18.27 | 18.59 | 18.18 | 18.4 | 18.4 | -0.01 (-0.05%) | 367,878 |
| 17 May 2016 | USD | 18.65 | 18.75 | 18.34 | 18.41 | 18.41 | -0.27 (-1.45%) | 355,195 |
| 16 May 2016 | USD | 18.23 | 18.71 | 18.14 | 18.68 | 18.68 | +0.64 (+3.55%) | 625,863 |
| 13 May 2016 | USD | 18 | 18.19 | 17.95 | 18.04 | 18.04 | +0.03 (+0.17%) | 494,432 |
| 12 May 2016 | USD | 18.68 | 18.68 | 17.99 | 18.01 | 18.01 | -0.56 (-3.02%) | 265,713 |
| 11 May 2016 | USD | 18.45 | 19.03 | 18.42 | 18.57 | 18.57 | +0.82 (+4.62%) | 615,645 |
| 10 May 2016 | USD | 17.43 | 17.82 | 17.36 | 17.75 | 17.75 | +0.43 (+2.48%) | 785,432 |
| 9 May 2016 | USD | 17.44 | 17.48 | 17.08 | 17.32 | 17.32 | -0.07 (-0.40%) | 286,741 |
| 6 May 2016 | USD | 16.75 | 17.44 | 16.61 | 17.39 | 17.39 | +0.71 (+4.26%) | 781,456 |
| 5 May 2016 | USD | 17.57 | 17.57 | 16.48 | 16.68 | 16.68 | -0.32 (-1.88%) | 395,620 |
| 4 May 2016 | USD | 17 | 17.64 | 16.07 | 17 | 17 | +0.02 (+0.12%) | 1,919,195 |
| 3 May 2016 | USD | 17.57 | 17.6 | 16.98 | 16.98 | 16.98 | -0.76 (-4.28%) | 330,195 |
| 2 May 2016 | USD | 17.48 | 17.9 | 17.101 | 17.74 | 17.74 | +0.34 (+1.95%) | 166,026 |
| 29 Apr 2016 | USD | 17.64 | 17.67 | 17.26 | 17.4 | 17.4 | -0.18 (-1.02%) | 247,053 |
| 28 Apr 2016 | USD | 18.06 | 18.18 | 17.55 | 17.58 | 17.58 | -0.51 (-2.82%) | 149,718 |
| 27 Apr 2016 | USD | 17.97 | 18.2 | 17.825 | 18.09 | 18.09 | +0.05 (+0.28%) | 86,228 |
| 26 Apr 2016 | USD | 17.78 | 18.08 | 17.645 | 18.04 | 18.04 | +0.34 (+1.92%) | 128,573 |
| 25 Apr 2016 | USD | 17.98 | 18.1 | 17.65 | 17.7 | 17.7 | -0.38 (-2.10%) | 93,158 |
