| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2016 | USD | 16.41 | 16.88 | 16.41 | 16.81 | 16.81 | +0.26 (+1.57%) | 356,637 |
| 28 Jun 2016 | USD | 16 | 17.16 | 16 | 16.55 | 16.55 | +0.43 (+2.67%) | 772,153 |
| 27 Jun 2016 | USD | 16.89 | 16.89 | 15.87 | 16.12 | 16.12 | -0.89 (-5.23%) | 1,018,506 |
| 24 Jun 2016 | USD | 16.4 | 17.23 | 16.4 | 17.01 | 17.01 | -0.56 (-3.19%) | 3,351,837 |
| 23 Jun 2016 | USD | 17.55 | 17.62 | 17.36 | 17.57 | 17.57 | +0.18 (+1.04%) | 646,280 |
| 22 Jun 2016 | USD | 17.3 | 17.45 | 17.2421 | 17.39 | 17.39 | +0.14 (+0.81%) | 421,380 |
| 21 Jun 2016 | USD | 16.93 | 17.26 | 16.75 | 17.25 | 17.25 | +0.09 (+0.52%) | 503,583 |
| 20 Jun 2016 | USD | 17 | 17.28 | 16.9 | 17.16 | 17.16 | +0.33 (+1.96%) | 568,420 |
| 17 Jun 2016 | USD | 16.58 | 16.89 | 16.51 | 16.83 | 16.83 | +0.27 (+1.63%) | 1,021,899 |
| 16 Jun 2016 | USD | 16.64 | 16.785 | 16.22 | 16.56 | 16.56 | -0.19 (-1.13%) | 338,927 |
| 15 Jun 2016 | USD | 16.75 | 16.95 | 16.65 | 16.75 | 16.75 | +0.01 (+0.06%) | 781,672 |
| 14 Jun 2016 | USD | 17.01 | 17.18 | 16.31 | 16.74 | 16.74 | -0.43 (-2.50%) | 716,325 |
| 13 Jun 2016 | USD | 17.14 | 17.45 | 17.04 | 17.17 | 17.17 | -0.11 (-0.64%) | 785,332 |
| 10 Jun 2016 | USD | 16.82 | 17.28 | 16.75 | 17.28 | 17.28 | +0.2 (+1.17%) | 1,307,162 |
| 9 Jun 2016 | USD | 16.99 | 17.21 | 16.82 | 17.08 | 17.08 | -0.19 (-1.10%) | 788,598 |
| 8 Jun 2016 | USD | 16.71 | 17.28 | 16.38 | 17.27 | 17.27 | +0.01 (+0.06%) | 837,283 |
| 7 Jun 2016 | USD | 16.95 | 17.295 | 16.87 | 17.26 | 17.26 | +0.33 (+1.95%) | 799,329 |
| 6 Jun 2016 | USD | 16.14 | 16.99 | 16.1 | 16.93 | 16.93 | +0.79 (+4.89%) | 665,590 |
| 3 Jun 2016 | USD | 15.97 | 16.29 | 15.81 | 16.14 | 16.14 | +0.13 (+0.81%) | 279,519 |
| 2 Jun 2016 | USD | 15.77 | 16.06 | 15.59 | 16.01 | 16.01 | +0.23 (+1.46%) | 277,240 |
| 1 Jun 2016 | USD | 16.17 | 16.35 | 15.74 | 15.78 | 15.78 | -0.69 (-4.19%) | 397,785 |
| 31 May 2016 | USD | 16.13 | 16.71 | 16.13 | 16.47 | 16.47 | +0.14 (+0.86%) | 423,576 |
| 30 May 2016 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 0 |
| 27 May 2016 | USD | 15.94 | 16.4 | 15.94 | 16.33 | 16.33 | +0.33 (+2.06%) | 507,110 |
| 26 May 2016 | USD | 16.19 | 16.25 | 15.85 | 16 | 16 | -0.13 (-0.81%) | 366,214 |
| 25 May 2016 | USD | 15.78 | 16.19 | 15.63 | 16.13 | 16.13 | +0.44 (+2.80%) | 1,192,770 |
| 24 May 2016 | USD | 15.72 | 15.81 | 15.57 | 15.69 | 15.69 | +0.05 (+0.32%) | 984,164 |
| 23 May 2016 | USD | 15.64 | 15.8 | 15.5 | 15.64 | 15.64 | -0.03 (-0.19%) | 533,665 |
| 20 May 2016 | USD | 15.68 | 15.815 | 15.4 | 15.67 | 15.67 | -0.01 (-0.06%) | 342,953 |
| 19 May 2016 | USD | 15.8 | 16.05 | 15.26 | 15.68 | 15.68 | -0.36 (-2.24%) | 1,011,382 |
