| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2016 | USD | 16.17 | 16.77 | 15.9 | 15.9 | 15.9 | -0.2 (-1.24%) | 283,222 |
| 16 Jun 2016 | USD | 16 | 16.16 | 15.66 | 16.1 | 16.1 | +0.05 (+0.31%) | 128,431 |
| 15 Jun 2016 | USD | 16.42 | 16.78 | 15.97 | 16.05 | 16.05 | -0.23 (-1.41%) | 183,216 |
| 14 Jun 2016 | USD | 16.1 | 16.43 | 16.03 | 16.28 | 16.28 | +0.07 (+0.43%) | 104,856 |
| 13 Jun 2016 | USD | 16.17 | 16.62 | 16.05 | 16.21 | 16.21 | -0.12 (-0.73%) | 158,521 |
| 10 Jun 2016 | USD | 16.28 | 16.64 | 16.15 | 16.33 | 16.33 | -0.14 (-0.85%) | 160,786 |
| 9 Jun 2016 | USD | 17.01 | 17.05 | 16.33 | 16.47 | 16.47 | -0.69 (-4.02%) | 132,524 |
| 8 Jun 2016 | USD | 17.98 | 18.18 | 17.065 | 17.16 | 17.16 | -0.81 (-4.51%) | 290,113 |
| 7 Jun 2016 | USD | 17.45 | 17.98 | 17.29 | 17.97 | 17.97 | +0.49 (+2.80%) | 243,820 |
| 6 Jun 2016 | USD | 17.32 | 17.58 | 17.11 | 17.48 | 17.48 | +0.25 (+1.45%) | 197,089 |
| 3 Jun 2016 | USD | 17.15 | 17.36 | 16.92 | 17.23 | 17.23 | +0.08 (+0.47%) | 189,629 |
| 2 Jun 2016 | USD | 17 | 17.59 | 16.72 | 17.15 | 17.15 | +0.12 (+0.70%) | 259,697 |
| 1 Jun 2016 | USD | 17.09 | 17.65 | 17 | 17.03 | 17.03 | -0.3 (-1.73%) | 194,770 |
| 31 May 2016 | USD | 17.28 | 17.76 | 16.81 | 17.33 | 17.33 | +0.2 (+1.17%) | 316,065 |
| 30 May 2016 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 16.67 | 17.18 | 16.54 | 17.13 | 17.13 | +0.64 (+3.88%) | 168,255 |
| 26 May 2016 | USD | 16.49 | 16.76 | 16.2 | 16.49 | 16.49 | +0.13 (+0.79%) | 135,180 |
| 25 May 2016 | USD | 16.49 | 16.53 | 16.2472 | 16.36 | 16.36 | -0.07 (-0.43%) | 125,032 |
| 24 May 2016 | USD | 16.13 | 16.52 | 16.03 | 16.43 | 16.43 | +0.47 (+2.94%) | 147,908 |
| 23 May 2016 | USD | 15.55 | 16.22 | 15.55 | 15.96 | 15.96 | +0.47 (+3.03%) | 161,050 |
| 20 May 2016 | USD | 15.8 | 16.14 | 15.41 | 15.49 | 15.49 | -0.28 (-1.78%) | 199,256 |
| 19 May 2016 | USD | 15.98 | 16.21 | 15.7 | 15.77 | 15.77 | -0.22 (-1.38%) | 158,381 |
| 18 May 2016 | USD | 16.52 | 16.65 | 15.99 | 15.99 | 15.99 | -0.53 (-3.21%) | 146,189 |
| 17 May 2016 | USD | 17.04 | 17.57 | 16.5 | 16.52 | 16.52 | -0.35 (-2.07%) | 276,036 |
| 16 May 2016 | USD | 16.94 | 17.53 | 16.8001 | 16.87 | 16.87 | 0.0 (0.0%) | 330,108 |
| 13 May 2016 | USD | 17.15 | 17.31 | 16.76 | 16.87 | 16.87 | -0.27 (-1.58%) | 288,698 |
| 12 May 2016 | USD | 18.08 | 18.27 | 17 | 17.14 | 17.14 | -0.97 (-5.36%) | 523,824 |
| 11 May 2016 | USD | 18.65 | 18.7 | 18.005 | 18.11 | 18.11 | -0.53 (-2.84%) | 275,707 |
| 10 May 2016 | USD | 18.53 | 18.79 | 18.345 | 18.64 | 18.64 | +0.18 (+0.98%) | 242,965 |
| 9 May 2016 | USD | 18.8 | 19.11 | 18.44 | 18.46 | 18.46 | -0.45 (-2.38%) | 236,092 |
