| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 16.23 | 16.52 | 16.15 | 16.47 | 164.7 | +0.21 (+1.29%) | 30,695 |
| 27 Sep 2016 | USD | 16.44 | 16.515 | 16.24 | 16.26 | 162.6 | -0.14 (-0.85%) | 44,879 |
| 26 Sep 2016 | USD | 16.5 | 16.58 | 16.34 | 16.4 | 164 | -0.09 (-0.55%) | 27,131 |
| 23 Sep 2016 | USD | 16.57 | 16.75 | 16.42 | 16.49 | 164.9 | -0.19 (-1.14%) | 19,818 |
| 22 Sep 2016 | USD | 16.33 | 16.705 | 16.27 | 16.68 | 166.8 | +0.5 (+3.09%) | 41,511 |
| 21 Sep 2016 | USD | 16.16 | 16.32 | 16.03 | 16.18 | 161.8 | +0.16 (+1.00%) | 23,060 |
| 20 Sep 2016 | USD | 16.53 | 16.535 | 16 | 16.02 | 160.2 | -0.44 (-2.67%) | 31,164 |
| 19 Sep 2016 | USD | 16.69 | 16.75 | 16.43 | 16.46 | 164.6 | -0.25 (-1.50%) | 52,208 |
| 16 Sep 2016 | USD | 16.48 | 16.77 | 16.36 | 16.71 | 167.1 | +0.18 (+1.09%) | 48,238 |
| 15 Sep 2016 | USD | 16.37 | 16.57 | 16.31 | 16.53 | 165.3 | +0.2 (+1.22%) | 25,543 |
| 14 Sep 2016 | USD | 16.49 | 16.58 | 16.21 | 16.33 | 163.3 | -0.11 (-0.67%) | 27,423 |
| 13 Sep 2016 | USD | 16.65 | 16.65 | 16.19 | 16.44 | 164.4 | -0.27 (-1.62%) | 43,405 |
| 12 Sep 2016 | USD | 16.58 | 16.83 | 16.57 | 16.71 | 167.1 | 0.0 (0.0%) | 38,657 |
| 9 Sep 2016 | USD | 16.76 | 16.87 | 16.41 | 16.71 | 167.1 | -0.32 (-1.88%) | 44,551 |
| 8 Sep 2016 | USD | 17 | 17.09 | 16.88 | 17.03 | 170.3 | +0.03 (+0.18%) | 48,925 |
| 7 Sep 2016 | USD | 16.98 | 17.12 | 16.84 | 17 | 170 | +0.14 (+0.83%) | 48,979 |
| 6 Sep 2016 | USD | 16.85 | 17 | 16.68 | 16.86 | 168.6 | +0.02 (+0.12%) | 23,316 |
| 5 Sep 2016 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 168.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.79 | 17.02 | 16.7 | 16.84 | 168.4 | +0.18 (+1.08%) | 27,858 |
| 1 Sep 2016 | USD | 16.37 | 16.66 | 16.295 | 16.66 | 166.6 | +0.31 (+1.90%) | 44,482 |
| 31 Aug 2016 | USD | 16.82 | 16.85 | 16.19 | 16.35 | 163.5 | -0.53 (-3.14%) | 36,943 |
| 30 Aug 2016 | USD | 17.08 | 17.3 | 16.83 | 16.88 | 168.8 | -0.22 (-1.29%) | 46,608 |
| 29 Aug 2016 | USD | 16.71 | 17.11 | 16.68 | 17.1 | 171 | +0.39 (+2.33%) | 64,790 |
| 26 Aug 2016 | USD | 16.39 | 16.71 | 16.35 | 16.71 | 167.1 | +0.32 (+1.95%) | 36,350 |
| 25 Aug 2016 | USD | 16.43 | 16.61 | 16.31 | 16.39 | 163.9 | -0.11 (-0.67%) | 25,471 |
| 24 Aug 2016 | USD | 16.93 | 17 | 16.44 | 16.5 | 165 | -0.46 (-2.71%) | 30,977 |
| 23 Aug 2016 | USD | 16.66 | 17.12 | 16.66 | 16.96 | 169.6 | +0.25 (+1.50%) | 45,876 |
| 22 Aug 2016 | USD | 16.78 | 16.87 | 16.63 | 16.71 | 167.1 | -0.15 (-0.89%) | 21,698 |
| 19 Aug 2016 | USD | 16.98 | 17 | 16.79 | 16.86 | 168.6 | -0.12 (-0.71%) | 28,955 |
| 18 Aug 2016 | USD | 16.92 | 17.085 | 16.89 | 16.98 | 169.8 | +0.06 (+0.35%) | 24,383 |
