| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2016 | USD | 17.25 | 17.44 | 17.09 | 17.2 | 17.2 | +0.01 (+0.06%) | 8,651,792 |
| 19 Sep 2016 | USD | 17.59 | 17.65 | 17.15 | 17.19 | 17.19 | -0.15 (-0.87%) | 8,792,977 |
| 16 Sep 2016 | USD | 17.47 | 17.79 | 17.06 | 17.34 | 17.34 | -0.31 (-1.76%) | 22,760,683 |
| 15 Sep 2016 | USD | 17.15 | 18.2025 | 17 | 17.65 | 17.65 | +0.46 (+2.68%) | 25,982,144 |
| 14 Sep 2016 | USD | 17.47 | 17.63 | 16.955 | 17.19 | 17.19 | -0.1 (-0.58%) | 16,072,799 |
| 13 Sep 2016 | USD | 17.57 | 17.72 | 17.06 | 17.29 | 17.29 | -0.48 (-2.70%) | 14,611,847 |
| 12 Sep 2016 | USD | 17.24 | 18 | 17.12 | 17.77 | 17.77 | +0.24 (+1.37%) | 19,472,184 |
| 9 Sep 2016 | USD | 18.21 | 18.23 | 17.31 | 17.53 | 17.53 | -0.9 (-4.88%) | 18,499,728 |
| 8 Sep 2016 | USD | 18.87 | 19.07 | 18.35 | 18.43 | 18.43 | -0.48 (-2.54%) | 11,361,742 |
| 7 Sep 2016 | USD | 18.95 | 19.01 | 18.45 | 18.91 | 18.91 | -0.13 (-0.68%) | 12,274,574 |
| 6 Sep 2016 | USD | 18.66 | 19.08 | 18.51 | 19.04 | 19.04 | +0.88 (+4.85%) | 17,269,148 |
| 5 Sep 2016 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 18.34 | 18.66 | 17.88 | 18.16 | 18.16 | +0.36 (+2.02%) | 22,971,525 |
| 1 Sep 2016 | USD | 16.88 | 17.97 | 16.76 | 17.8 | 17.8 | +0.79 (+4.64%) | 22,559,096 |
| 31 Aug 2016 | USD | 17.11 | 17.48 | 16.75 | 17.01 | 17.01 | -0.41 (-2.35%) | 36,424,159 |
| 30 Aug 2016 | USD | 18.23 | 18.25 | 17.28 | 17.42 | 17.42 | -0.97 (-5.27%) | 18,919,470 |
| 29 Aug 2016 | USD | 17.99 | 18.625 | 17.9 | 18.39 | 18.39 | +0.17 (+0.93%) | 10,224,871 |
| 26 Aug 2016 | USD | 18.71 | 18.99 | 17.9101 | 18.22 | 18.22 | -0.06 (-0.33%) | 22,441,535 |
| 25 Aug 2016 | USD | 18.13 | 18.53 | 18 | 18.28 | 18.28 | +0.11 (+0.61%) | 17,163,001 |
| 24 Aug 2016 | USD | 19.72 | 19.73 | 18.05 | 18.17 | 18.17 | -1.92 (-9.56%) | 30,366,957 |
| 23 Aug 2016 | USD | 20.47 | 20.6 | 20.05 | 20.09 | 20.09 | -0.3 (-1.47%) | 10,540,870 |
| 22 Aug 2016 | USD | 20.17 | 20.41 | 20.08 | 20.39 | 20.39 | -0.22 (-1.07%) | 8,994,789 |
| 19 Aug 2016 | USD | 20.7 | 20.77 | 20.47 | 20.61 | 20.61 | -0.43 (-2.04%) | 9,103,215 |
| 18 Aug 2016 | USD | 21.01 | 21.19 | 20.885 | 21.04 | 21.04 | +0.17 (+0.81%) | 8,464,474 |
| 17 Aug 2016 | USD | 21.08 | 21.09 | 20.38 | 20.87 | 20.87 | -0.45 (-2.11%) | 14,914,059 |
| 16 Aug 2016 | USD | 21.56 | 21.62 | 20.92 | 21.32 | 21.32 | -0.19 (-0.88%) | 13,669,334 |
| 15 Aug 2016 | USD | 21.71 | 21.825 | 21.41 | 21.51 | 21.51 | -0.24 (-1.10%) | 8,002,489 |
| 12 Aug 2016 | USD | 22.08 | 22.19 | 21.62 | 21.75 | 21.75 | +0.01 (+0.05%) | 8,427,620 |
| 11 Aug 2016 | USD | 21.74 | 22.085 | 21.63 | 21.74 | 21.74 | -0.03 (-0.14%) | 10,017,479 |
| 10 Aug 2016 | USD | 22.07 | 22.09 | 21.54 | 21.77 | 21.77 | +0.28 (+1.30%) | 15,635,275 |
