| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 17.12 | 17.24 | 16.86 | 16.87 | 16.87 | -0.32 (-1.86%) | 84,695 |
| 28 Sep 2016 | USD | 17.16 | 17.35 | 17.16 | 17.19 | 17.19 | -0.02 (-0.12%) | 90,177 |
| 27 Sep 2016 | USD | 16.93 | 17.24 | 16.93 | 17.21 | 17.21 | +0.28 (+1.65%) | 69,850 |
| 26 Sep 2016 | USD | 17.13 | 17.1524 | 16.9 | 16.93 | 16.93 | -0.3 (-1.74%) | 87,344 |
| 23 Sep 2016 | USD | 17.35 | 17.36 | 17.22 | 17.23 | 17.23 | -0.17 (-0.98%) | 67,467 |
| 22 Sep 2016 | USD | 17.4 | 17.4445 | 17.24 | 17.4 | 17.4 | +0.05 (+0.29%) | 80,720 |
| 21 Sep 2016 | USD | 17.07 | 17.4 | 17 | 17.35 | 17.35 | +0.25 (+1.46%) | 93,083 |
| 20 Sep 2016 | USD | 17.07 | 17.2899 | 16.88 | 17.1 | 17.1 | +0.03 (+0.18%) | 106,108 |
| 19 Sep 2016 | USD | 17.13 | 17.25 | 16.74 | 17.07 | 17.07 | +0.01 (+0.06%) | 86,599 |
| 16 Sep 2016 | USD | 17.31 | 17.44 | 16.85 | 17.06 | 17.06 | -0.19 (-1.10%) | 739,247 |
| 15 Sep 2016 | USD | 16.84 | 17.26 | 16.69 | 17.25 | 17.25 | +0.41 (+2.43%) | 111,000 |
| 14 Sep 2016 | USD | 16.95 | 17.03 | 16.8 | 16.84 | 16.84 | -0.03 (-0.18%) | 40,863 |
| 13 Sep 2016 | USD | 16.95 | 17.09 | 16.56 | 16.87 | 16.87 | -0.17 (-1.00%) | 121,068 |
| 12 Sep 2016 | USD | 16.81 | 17.08 | 16.74 | 17.04 | 17.04 | +0.24 (+1.43%) | 78,054 |
| 9 Sep 2016 | USD | 17.1 | 17.145 | 16.78 | 16.8 | 16.8 | -0.37 (-2.15%) | 109,190 |
| 8 Sep 2016 | USD | 17.2 | 17.31 | 17.01 | 17.17 | 17.17 | -0.01 (-0.06%) | 111,405 |
| 7 Sep 2016 | USD | 17.27 | 17.32 | 17 | 17.18 | 17.18 | -0.14 (-0.81%) | 207,854 |
| 6 Sep 2016 | USD | 16.97 | 17.41 | 16.8 | 17.32 | 17.32 | +0.38 (+2.24%) | 320,123 |
| 5 Sep 2016 | USD | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.76 | 16.95 | 16.68 | 16.94 | 16.94 | +0.22 (+1.32%) | 202,674 |
| 1 Sep 2016 | USD | 16.48 | 16.73 | 16.24 | 16.72 | 16.72 | +0.26 (+1.58%) | 211,251 |
| 31 Aug 2016 | USD | 16.74 | 16.82 | 16.41 | 16.46 | 16.46 | -0.21 (-1.26%) | 705,257 |
| 30 Aug 2016 | USD | 16.6 | 16.8 | 16.5 | 16.67 | 16.67 | +0.1 (+0.60%) | 71,649 |
| 29 Aug 2016 | USD | 16.73 | 16.7453 | 16.45 | 16.57 | 16.57 | -0.06 (-0.36%) | 234,695 |
| 26 Aug 2016 | USD | 16.66 | 16.82 | 16.46 | 16.63 | 16.63 | -0.01 (-0.06%) | 110,251 |
| 25 Aug 2016 | USD | 16.54 | 16.76 | 16.51 | 16.64 | 16.64 | -0.01 (-0.06%) | 128,151 |
| 24 Aug 2016 | USD | 16.69 | 16.74 | 16.49 | 16.65 | 16.65 | +0.01 (+0.06%) | 141,843 |
| 23 Aug 2016 | USD | 16.66 | 16.8099 | 16.6 | 16.64 | 16.64 | +0.03 (+0.18%) | 292,547 |
| 22 Aug 2016 | USD | 16.8 | 16.9 | 16.45 | 16.61 | 16.61 | +0.22 (+1.34%) | 576,875 |
| 19 Aug 2016 | USD | 16.41 | 16.45 | 16.2001 | 16.39 | 16.39 | -0.02 (-0.12%) | 77,790 |
