| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 22.76 | 23 | 22.608 | 22.95 | 22.95 | +0.36 (+1.59%) | 163,339 |
| 20 Sep 2016 | USD | 22.72 | 22.8909 | 22.5 | 22.59 | 22.59 | -0.17 (-0.75%) | 223,288 |
| 19 Sep 2016 | USD | 22.8 | 23.22 | 22.5 | 22.76 | 22.76 | +0.05 (+0.22%) | 300,503 |
| 16 Sep 2016 | USD | 22.7 | 22.81 | 22.51 | 22.71 | 22.71 | -0.02 (-0.09%) | 262,722 |
| 15 Sep 2016 | USD | 22 | 22.85 | 22 | 22.73 | 22.73 | +0.73 (+3.32%) | 333,617 |
| 14 Sep 2016 | USD | 22 | 22.08 | 21.85 | 22 | 22 | +0.07 (+0.32%) | 175,514 |
| 13 Sep 2016 | USD | 21.71 | 22.15 | 21.55 | 21.93 | 21.93 | -0.16 (-0.72%) | 239,758 |
| 12 Sep 2016 | USD | 21.85 | 22.25 | 21.77 | 22.09 | 22.09 | +0.1 (+0.45%) | 230,606 |
| 9 Sep 2016 | USD | 22 | 22.174 | 21.91 | 21.99 | 21.99 | -0.07 (-0.32%) | 282,643 |
| 8 Sep 2016 | USD | 21.86 | 22.15 | 21.8 | 22.06 | 22.06 | +0.03 (+0.14%) | 174,070 |
| 7 Sep 2016 | USD | 22 | 22.2 | 22 | 22.03 | 22.03 | -0.05 (-0.23%) | 218,327 |
| 6 Sep 2016 | USD | 22 | 22.25 | 21.86 | 22.08 | 22.08 | +0.07 (+0.32%) | 339,512 |
| 5 Sep 2016 | USD | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 21.65 | 22.03 | 21.57 | 22.01 | 22.01 | +0.42 (+1.95%) | 218,048 |
| 1 Sep 2016 | USD | 21.96 | 22.06 | 21.57 | 21.59 | 21.59 | -0.3 (-1.37%) | 219,196 |
| 31 Aug 2016 | USD | 21.94 | 22.09 | 21.75 | 21.89 | 21.89 | -0.09 (-0.41%) | 221,396 |
| 30 Aug 2016 | USD | 22.04 | 22.19 | 21.9 | 21.98 | 21.98 | -0.08 (-0.36%) | 180,633 |
| 29 Aug 2016 | USD | 21.96 | 22.13 | 21.85 | 22.06 | 22.06 | +0.16 (+0.73%) | 231,916 |
| 26 Aug 2016 | USD | 21.96 | 22.13 | 21.78 | 21.9 | 21.9 | +0.04 (+0.18%) | 285,208 |
| 25 Aug 2016 | USD | 21.72 | 22 | 21.72 | 21.86 | 21.86 | +0.02 (+0.09%) | 164,058 |
| 24 Aug 2016 | USD | 21.91 | 22.1701 | 21.8 | 21.84 | 21.84 | -0.17 (-0.77%) | 207,558 |
| 23 Aug 2016 | USD | 22.01 | 22.25 | 22 | 22.01 | 22.01 | +0.08 (+0.36%) | 132,150 |
| 22 Aug 2016 | USD | 21.94 | 22.1 | 21.56 | 21.93 | 21.93 | -0.08 (-0.36%) | 242,596 |
| 19 Aug 2016 | USD | 21.98 | 22.188 | 21.95 | 22.01 | 22.01 | +0.02 (+0.09%) | 120,244 |
| 18 Aug 2016 | USD | 21.9 | 22.13 | 21.9 | 21.99 | 21.99 | +0.04 (+0.18%) | 115,545 |
| 17 Aug 2016 | USD | 21.94 | 22.1395 | 21.87 | 21.95 | 21.95 | +0.09 (+0.41%) | 118,887 |
| 16 Aug 2016 | USD | 22.24 | 22.292 | 21.72 | 21.86 | 21.86 | -0.34 (-1.53%) | 229,279 |
| 15 Aug 2016 | USD | 22.06 | 22.3875 | 22 | 22.2 | 22.2 | +0.27 (+1.23%) | 198,567 |
| 12 Aug 2016 | USD | 21.45 | 22.02 | 21.39 | 21.93 | 21.93 | +0.44 (+2.05%) | 244,680 |
| 11 Aug 2016 | USD | 21.64 | 21.7299 | 21.389 | 21.49 | 21.49 | -0.06 (-0.28%) | 280,433 |
