| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2016 | USD | 16.63 | 16.79 | 16.32 | 16.61 | 16.61 | -0.35 (-2.06%) | 1,075,020 |
| 31 May 2016 | USD | 16.93 | 17.24 | 16.75 | 16.96 | 16.96 | -0.14 (-0.82%) | 1,241,338 |
| 30 May 2016 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 17.01 | 17.15 | 16.91 | 17.1 | 17.1 | -0.11 (-0.64%) | 807,722 |
| 26 May 2016 | USD | 17.44 | 17.55 | 17.14 | 17.21 | 17.21 | 0.0 (0.0%) | 606,495 |
| 25 May 2016 | USD | 16.71 | 17.24 | 16.67 | 17.21 | 17.21 | +0.82 (+5.00%) | 1,163,143 |
| 24 May 2016 | USD | 16.74 | 16.91 | 16.2975 | 16.39 | 16.39 | -0.19 (-1.15%) | 1,234,068 |
| 23 May 2016 | USD | 16.48 | 16.695 | 16.22 | 16.58 | 16.58 | -0.15 (-0.90%) | 423,357 |
| 20 May 2016 | USD | 16.67 | 16.96 | 16.5699 | 16.73 | 16.73 | +0.12 (+0.72%) | 753,503 |
| 19 May 2016 | USD | 16.25 | 16.67 | 16.03 | 16.61 | 16.61 | -0.13 (-0.78%) | 1,021,629 |
| 18 May 2016 | USD | 17.26 | 17.39 | 16.59 | 16.74 | 16.74 | -0.61 (-3.52%) | 1,145,202 |
| 17 May 2016 | USD | 16.89 | 17.65 | 16.89 | 17.35 | 17.35 | +0.46 (+2.72%) | 1,310,756 |
| 16 May 2016 | USD | 16.76 | 17.21 | 16.67 | 16.89 | 16.89 | +0.51 (+3.11%) | 1,456,987 |
| 13 May 2016 | USD | 16.39 | 16.55 | 16.25 | 16.38 | 16.38 | -0.25 (-1.50%) | 1,148,755 |
| 12 May 2016 | USD | 16.44 | 17.03 | 16.04 | 16.63 | 16.63 | +0.76 (+4.79%) | 1,495,926 |
| 11 May 2016 | USD | 15.6 | 16.225 | 15.33 | 15.87 | 15.87 | +0.13 (+0.83%) | 1,214,544 |
| 10 May 2016 | USD | 15.18 | 15.8 | 15.18 | 15.74 | 15.74 | +0.65 (+4.31%) | 837,857 |
| 9 May 2016 | USD | 15.5 | 15.5 | 15.02 | 15.09 | 15.09 | -0.45 (-2.90%) | 1,127,571 |
| 6 May 2016 | USD | 15.4 | 16.04 | 15.4 | 15.54 | 15.54 | -0.17 (-1.08%) | 851,923 |
| 5 May 2016 | USD | 15.82 | 15.86 | 15.3557 | 15.71 | 15.71 | +0.7 (+4.66%) | 1,247,090 |
| 4 May 2016 | USD | 15.52 | 15.82 | 14.84 | 15.01 | 15.01 | -0.47 (-3.04%) | 1,139,055 |
| 3 May 2016 | USD | 16.06 | 16.06 | 15.36 | 15.48 | 15.48 | -0.97 (-5.90%) | 1,025,157 |
| 2 May 2016 | USD | 16.8 | 16.92 | 16.34 | 16.45 | 16.45 | -0.37 (-2.20%) | 964,038 |
| 29 Apr 2016 | USD | 17.41 | 17.55 | 16.64 | 16.82 | 16.82 | -0.24 (-1.41%) | 1,120,617 |
| 28 Apr 2016 | USD | 17.3 | 17.72 | 16.92 | 17.06 | 17.06 | -0.35 (-2.01%) | 1,042,477 |
| 27 Apr 2016 | USD | 17.39 | 17.92 | 17.2 | 17.41 | 17.41 | +0.32 (+1.87%) | 1,408,036 |
| 26 Apr 2016 | USD | 17 | 17.34 | 16.88 | 17.09 | 17.09 | +0.43 (+2.58%) | 1,039,833 |
| 25 Apr 2016 | USD | 17.08 | 17.11 | 16.48 | 16.66 | 16.66 | -0.55 (-3.20%) | 906,815 |
| 22 Apr 2016 | USD | 16.89 | 17.6199 | 16.89 | 17.21 | 17.21 | +0.4 (+2.38%) | 1,412,021 |
| 21 Apr 2016 | USD | 16.8 | 17.16 | 16.71 | 16.81 | 16.81 | 0.0 (0.0%) | 1,414,226 |
