| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | USD | 17.91 | 18.14 | 17.8301 | 17.96 | 17.96 | +0.18 (+1.01%) | 1,865,452 |
| 29 Sep 2016 | USD | 17.83 | 18.09 | 17.7 | 17.78 | 17.78 | -0.05 (-0.28%) | 847,007 |
| 28 Sep 2016 | USD | 17.65 | 17.86 | 17.5201 | 17.83 | 17.83 | +0.17 (+0.96%) | 356,370 |
| 27 Sep 2016 | USD | 17.58 | 17.71 | 17.4 | 17.66 | 17.66 | +0.04 (+0.23%) | 367,219 |
| 26 Sep 2016 | USD | 17.8 | 17.82 | 17.41 | 17.62 | 17.62 | -0.31 (-1.73%) | 466,541 |
| 23 Sep 2016 | USD | 17.86 | 17.97 | 17.782 | 17.93 | 17.93 | -0.04 (-0.22%) | 261,248 |
| 22 Sep 2016 | USD | 18.06 | 18.2287 | 17.9175 | 17.97 | 17.97 | -0.08 (-0.44%) | 266,422 |
| 21 Sep 2016 | USD | 17.92 | 18.1 | 17.77 | 18.05 | 18.05 | +0.11 (+0.61%) | 325,241 |
| 20 Sep 2016 | USD | 18 | 18.08 | 17.9 | 17.94 | 17.94 | 0.0 (0.0%) | 279,580 |
| 19 Sep 2016 | USD | 18.03 | 18.15 | 17.84 | 17.94 | 17.94 | -0.02 (-0.11%) | 575,218 |
| 16 Sep 2016 | USD | 18.07 | 18.07 | 17.84 | 17.96 | 17.96 | -0.18 (-0.99%) | 424,807 |
| 15 Sep 2016 | USD | 18.01 | 18.25 | 17.94 | 18.14 | 18.14 | +0.08 (+0.44%) | 354,822 |
| 14 Sep 2016 | USD | 18.43 | 18.49 | 17.88 | 18.06 | 18.06 | -0.39 (-2.11%) | 849,790 |
| 13 Sep 2016 | USD | 18.51 | 18.56 | 18.12 | 18.45 | 18.45 | -0.21 (-1.13%) | 785,118 |
| 12 Sep 2016 | USD | 18.15 | 18.84 | 18.03 | 18.66 | 18.66 | +0.3 (+1.63%) | 514,453 |
| 9 Sep 2016 | USD | 18.46 | 18.59 | 18.09 | 18.36 | 18.36 | -0.16 (-0.86%) | 588,468 |
| 8 Sep 2016 | USD | 18.5 | 18.87 | 18.46 | 18.52 | 18.52 | -0.07 (-0.38%) | 564,016 |
| 7 Sep 2016 | USD | 18.53 | 18.63 | 18.31 | 18.59 | 18.59 | +0.08 (+0.43%) | 680,105 |
| 6 Sep 2016 | USD | 18.9 | 18.98 | 18.4 | 18.51 | 18.51 | -0.39 (-2.06%) | 783,380 |
| 5 Sep 2016 | USD | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 18.74 | 19.005 | 18.74 | 18.9 | 18.9 | +0.14 (+0.75%) | 784,237 |
| 1 Sep 2016 | USD | 18.56 | 18.76 | 18.44 | 18.76 | 18.76 | +0.14 (+0.75%) | 816,474 |
| 31 Aug 2016 | USD | 18.81 | 18.88 | 18.305 | 18.62 | 18.62 | -0.1 (-0.53%) | 946,135 |
| 30 Aug 2016 | USD | 18.63 | 18.93 | 18.63 | 18.72 | 18.72 | +0.06 (+0.32%) | 443,011 |
| 29 Aug 2016 | USD | 18.46 | 18.66 | 18.4011 | 18.66 | 18.66 | +0.2 (+1.08%) | 301,234 |
| 26 Aug 2016 | USD | 18.58 | 18.65 | 18.26 | 18.46 | 18.46 | -0.01 (-0.05%) | 640,908 |
| 25 Aug 2016 | USD | 18.36 | 18.48 | 18.28 | 18.47 | 18.47 | +0.03 (+0.16%) | 419,047 |
| 24 Aug 2016 | USD | 18.31 | 18.55 | 18.31 | 18.44 | 18.44 | +0.11 (+0.60%) | 449,120 |
| 23 Aug 2016 | USD | 18.42 | 18.43 | 18.22 | 18.33 | 18.33 | +0.03 (+0.16%) | 943,941 |
| 22 Aug 2016 | USD | 18.25 | 18.44 | 18.11 | 18.3 | 18.3 | +0.04 (+0.22%) | 655,671 |
