| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2016 | USD | 15.3305 | 15.41 | 15.23 | 15.235 | 15.235 | +0.175 (+1.16%) | 179,510 |
| 21 Sep 2016 | USD | 14.95 | 15.06 | 14.9 | 15.06 | 15.06 | +0.3 (+2.03%) | 590,025 |
| 20 Sep 2016 | USD | 14.83 | 14.8443 | 14.71 | 14.76 | 14.76 | +0.21 (+1.44%) | 824,973 |
| 19 Sep 2016 | USD | 14.57 | 14.63 | 14.5 | 14.55 | 14.55 | +0.06 (+0.41%) | 269,757 |
| 16 Sep 2016 | USD | 14.49 | 14.53 | 14.42 | 14.49 | 14.49 | -0.38 (-2.56%) | 93,289 |
| 15 Sep 2016 | USD | 14.71 | 14.89 | 14.7 | 14.87 | 14.87 | +0.165 (+1.12%) | 272,764 |
| 14 Sep 2016 | USD | 14.71 | 14.81 | 14.665 | 14.705 | 14.705 | -0.155 (-1.04%) | 532,455 |
| 13 Sep 2016 | USD | 15 | 15.018 | 14.75 | 14.86 | 14.86 | -0.38 (-2.49%) | 121,641 |
| 12 Sep 2016 | USD | 14.99 | 15.27 | 14.972 | 15.24 | 15.24 | +0.06 (+0.40%) | 229,764 |
| 9 Sep 2016 | USD | 15.3005 | 15.345 | 15.13 | 15.18 | 15.18 | -0.005 (-0.03%) | 255,843 |
| 8 Sep 2016 | USD | 15.15 | 15.286 | 15.11 | 15.185 | 15.185 | +0.09 (+0.60%) | 543,806 |
| 7 Sep 2016 | USD | 15.17 | 15.23 | 15.01 | 15.095 | 15.095 | +0.005 (+0.03%) | 5,766,426 |
| 6 Sep 2016 | USD | 15.1 | 15.1335 | 15.01 | 15.09 | 15.09 | -0.01 (-0.07%) | 203,399 |
| 5 Sep 2016 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.07 | 15.185 | 14.99 | 15.1 | 15.1 | +0.115 (+0.77%) | 143,318 |
| 1 Sep 2016 | USD | 15 | 15.06 | 14.86 | 14.985 | 14.985 | +0.145 (+0.98%) | 183,193 |
| 31 Aug 2016 | USD | 14.956 | 15.02 | 14.77 | 14.84 | 14.84 | +0.12 (+0.82%) | 612,498 |
| 30 Aug 2016 | USD | 14.71 | 14.79 | 14.68 | 14.72 | 14.72 | +0.29 (+2.01%) | 149,081 |
| 29 Aug 2016 | USD | 14.34 | 14.48 | 14.34 | 14.43 | 14.43 | +0.03 (+0.21%) | 195,461 |
| 26 Aug 2016 | USD | 14.53 | 14.7 | 14.33 | 14.4 | 14.4 | -0.13 (-0.89%) | 148,813 |
| 25 Aug 2016 | USD | 14.54 | 14.58 | 14.5 | 14.53 | 14.53 | -0.07 (-0.48%) | 204,309 |
| 24 Aug 2016 | USD | 14.63 | 14.71 | 14.59 | 14.6 | 14.6 | -0.13 (-0.88%) | 71,178 |
| 23 Aug 2016 | USD | 14.87 | 14.92 | 14.73 | 14.73 | 14.73 | +0.093 (+0.64%) | 114,530 |
| 22 Aug 2016 | USD | 14.545 | 14.64 | 14.51 | 14.637 | 14.637 | -0.013 (-0.09%) | 390,315 |
| 19 Aug 2016 | USD | 14.66 | 14.66 | 14.58 | 14.65 | 14.65 | -0.25 (-1.68%) | 136,610 |
| 18 Aug 2016 | USD | 14.82 | 14.94 | 14.785 | 14.9 | 14.9 | +0.03 (+0.20%) | 206,599 |
| 17 Aug 2016 | USD | 14.8234 | 14.92 | 14.74 | 14.87 | 14.87 | -0.05 (-0.34%) | 173,032 |
| 16 Aug 2016 | USD | 14.863 | 14.97 | 14.85 | 14.92 | 14.92 | -0.1 (-0.67%) | 151,847 |
| 15 Aug 2016 | USD | 15.01 | 15.09 | 15 | 15.02 | 15.02 | +0.09 (+0.60%) | 240,883 |
| 12 Aug 2016 | USD | 15 | 15.01 | 14.92 | 14.93 | 14.93 | -0.09 (-0.60%) | 222,403 |
