| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 19.43 | 19.62 | 18.95 | 19.06 | 12.7067 | -0.4 (-2.06%) | 32,056 |
| 3 Oct 2016 | USD | 19.04 | 19.63 | 18.62 | 19.46 | 12.9733 | +0.55 (+2.91%) | 31,499 |
| 30 Sep 2016 | USD | 19.1502 | 19.16 | 18.71 | 18.91 | 12.6067 | -0.06 (-0.32%) | 163,021 |
| 29 Sep 2016 | USD | 18.78 | 19.01 | 18.78 | 18.97 | 12.6467 | +0.04 (+0.21%) | 45,774 |
| 28 Sep 2016 | USD | 18.78 | 19.08 | 18.59 | 18.93 | 12.62 | +0.29 (+1.56%) | 44,462 |
| 27 Sep 2016 | USD | 18.36 | 18.82 | 18.36 | 18.64 | 12.4267 | +0.2 (+1.08%) | 52,357 |
| 26 Sep 2016 | USD | 18.54 | 18.67 | 18.33 | 18.44 | 12.2933 | -0.24 (-1.28%) | 42,489 |
| 23 Sep 2016 | USD | 18.79 | 18.975 | 18.48 | 18.68 | 12.4533 | -0.22 (-1.16%) | 32,710 |
| 22 Sep 2016 | USD | 19.27 | 19.27 | 18.68 | 18.9 | 12.6 | -0.15 (-0.79%) | 44,788 |
| 21 Sep 2016 | USD | 18.25 | 19.13 | 18.16 | 19.05 | 12.7 | +0.8 (+4.38%) | 32,175 |
| 20 Sep 2016 | USD | 18.84 | 18.855 | 18.22 | 18.25 | 12.1667 | -0.67 (-3.54%) | 32,630 |
| 19 Sep 2016 | USD | 19.29 | 19.48 | 18.8 | 18.92 | 12.6133 | -0.1 (-0.53%) | 30,849 |
| 16 Sep 2016 | USD | 19.96 | 19.99 | 18.88 | 19.02 | 12.68 | -0.74 (-3.74%) | 51,247 |
| 15 Sep 2016 | USD | 20.55 | 20.74 | 19.38 | 19.76 | 13.1733 | -0.79 (-3.84%) | 43,277 |
| 14 Sep 2016 | USD | 21.18 | 21.38 | 20.52 | 20.55 | 13.7 | -0.5 (-2.38%) | 28,826 |
| 13 Sep 2016 | USD | 22.21 | 22.34 | 21 | 21.05 | 14.0333 | -1.43 (-6.36%) | 30,475 |
| 12 Sep 2016 | USD | 22.07 | 22.51 | 21.7 | 22.48 | 14.9867 | +0.08 (+0.36%) | 35,053 |
| 9 Sep 2016 | USD | 22.5 | 22.64 | 22.325 | 22.4 | 14.9333 | -0.05 (-0.22%) | 37,247 |
| 8 Sep 2016 | USD | 22.13 | 22.5 | 21.9 | 22.45 | 14.9667 | +0.17 (+0.76%) | 30,559 |
| 7 Sep 2016 | USD | 21.72 | 22.46 | 21.65 | 22.28 | 14.8533 | +0.54 (+2.48%) | 29,404 |
| 6 Sep 2016 | USD | 21.97 | 22.14 | 21.52 | 21.74 | 14.4933 | -0.22 (-1.00%) | 19,988 |
| 5 Sep 2016 | USD | 21.96 | 21.96 | 21.96 | 21.96 | 14.64 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 21.91 | 22.14 | 21.81 | 21.96 | 14.64 | +0.1 (+0.46%) | 18,257 |
| 1 Sep 2016 | USD | 22.47 | 22.48 | 21.5 | 21.86 | 14.5733 | -0.67 (-2.97%) | 19,767 |
| 31 Aug 2016 | USD | 22.18 | 22.82 | 21.78 | 22.53 | 15.02 | +0.36 (+1.62%) | 38,225 |
| 30 Aug 2016 | USD | 21.05 | 23.26 | 21.05 | 22.17 | 14.78 | +1.26 (+6.03%) | 132,567 |
| 29 Aug 2016 | USD | 20.48 | 20.95 | 20.4755 | 20.91 | 13.94 | +0.26 (+1.26%) | 18,150 |
| 26 Aug 2016 | USD | 20.62 | 20.75 | 20.4 | 20.65 | 13.7667 | -0.04 (-0.19%) | 8,271 |
| 25 Aug 2016 | USD | 20.45 | 20.75 | 20.27 | 20.69 | 13.7933 | +0.24 (+1.17%) | 17,260 |
| 24 Aug 2016 | USD | 20.79 | 21.15 | 20.37 | 20.45 | 13.6333 | -0.46 (-2.20%) | 18,609 |
