| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 17.43 | 17.49 | 17.3 | 17.32 | 17.32 | -0.06 (-0.35%) | 43,399 |
| 27 Sep 2016 | USD | 17.09 | 17.41 | 17.0003 | 17.38 | 17.38 | +0.33 (+1.94%) | 18,457 |
| 26 Sep 2016 | USD | 17.26 | 17.26 | 17.03 | 17.05 | 17.05 | -0.29 (-1.67%) | 104,733 |
| 23 Sep 2016 | USD | 17.48 | 17.52 | 17.33 | 17.34 | 17.34 | -0.17 (-0.97%) | 19,811 |
| 22 Sep 2016 | USD | 17.62 | 17.62 | 17.38 | 17.51 | 17.51 | +0.01 (+0.06%) | 67,095 |
| 21 Sep 2016 | USD | 17.28 | 17.6399 | 17.28 | 17.5 | 17.5 | +0.18 (+1.04%) | 56,716 |
| 20 Sep 2016 | USD | 17.24 | 17.509 | 16.8242 | 17.32 | 17.32 | +0.1 (+0.58%) | 31,736 |
| 19 Sep 2016 | USD | 17.42 | 17.42 | 16.93 | 17.22 | 17.22 | +0.02 (+0.12%) | 61,308 |
| 16 Sep 2016 | USD | 17.58 | 17.67 | 17 | 17.2 | 17.2 | -0.26 (-1.49%) | 178,734 |
| 15 Sep 2016 | USD | 17.2 | 17.47 | 17 | 17.46 | 17.46 | +0.3 (+1.75%) | 12,530 |
| 14 Sep 2016 | USD | 17.24 | 17.295 | 17.05 | 17.16 | 17.16 | +0.01 (+0.06%) | 25,320 |
| 13 Sep 2016 | USD | 17.17 | 17.36 | 16.84 | 17.15 | 17.15 | -0.12 (-0.69%) | 52,692 |
| 12 Sep 2016 | USD | 17.01 | 17.27 | 16.92 | 17.27 | 17.27 | +0.28 (+1.65%) | 24,346 |
| 9 Sep 2016 | USD | 17.32 | 17.32 | 16.98 | 16.99 | 16.99 | -0.39 (-2.24%) | 28,657 |
| 8 Sep 2016 | USD | 17.39 | 17.487 | 17.21 | 17.38 | 17.38 | -0.02 (-0.11%) | 44,100 |
| 7 Sep 2016 | USD | 17.58 | 17.58 | 17.2 | 17.4 | 17.4 | -0.16 (-0.91%) | 44,261 |
| 6 Sep 2016 | USD | 17.17 | 17.6 | 17.05 | 17.56 | 17.56 | +0.45 (+2.63%) | 29,153 |
| 5 Sep 2016 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.94 | 17.14 | 16.88 | 17.11 | 17.11 | +0.21 (+1.24%) | 47,837 |
| 1 Sep 2016 | USD | 16.75 | 16.99 | 16.56 | 16.9 | 16.9 | +0.09 (+0.54%) | 47,729 |
| 31 Aug 2016 | USD | 16.83 | 17 | 16.7 | 16.81 | 16.81 | -0.09 (-0.53%) | 57,659 |
| 30 Aug 2016 | USD | 16.72 | 17 | 16.7 | 16.9 | 16.9 | +0.12 (+0.72%) | 28,293 |
| 29 Aug 2016 | USD | 17 | 17.12 | 16.62 | 16.78 | 16.78 | -0.14 (-0.83%) | 88,118 |
| 26 Aug 2016 | USD | 16.99 | 17.04 | 16.72 | 16.92 | 16.92 | +0.01 (+0.06%) | 29,670 |
| 25 Aug 2016 | USD | 16.95 | 17 | 16.75 | 16.91 | 16.91 | +0.03 (+0.18%) | 97,722 |
| 24 Aug 2016 | USD | 17.0116 | 17.0116 | 16.7 | 16.88 | 16.88 | -0.01 (-0.06%) | 79,648 |
| 23 Aug 2016 | USD | 16.96 | 17.08 | 16.88 | 16.89 | 16.89 | +0.04 (+0.24%) | 91,235 |
| 22 Aug 2016 | USD | 16.83 | 17.1 | 16.76 | 16.85 | 16.85 | +0.12 (+0.72%) | 127,799 |
| 19 Aug 2016 | USD | 16.69 | 16.795 | 16.56 | 16.73 | 16.73 | +0.05 (+0.30%) | 50,357 |
| 18 Aug 2016 | USD | 16.96 | 16.96 | 16.57 | 16.68 | 16.68 | -0.12 (-0.71%) | 106,957 |
