| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2016 | USD | 21.7 | 21.95 | 21.61 | 21.8 | 19.8543 | +0.02 (+0.09%) | 1,424,109 |
| 22 Sep 2016 | USD | 21.62 | 21.83 | 21.59 | 21.78 | 19.8361 | +0.37 (+1.73%) | 1,265,377 |
| 21 Sep 2016 | USD | 20.93 | 21.49 | 20.82 | 21.41 | 19.4991 | +0.43 (+2.05%) | 2,194,316 |
| 20 Sep 2016 | USD | 20.91 | 21.04 | 20.77 | 20.98 | 19.1075 | +0.21 (+1.01%) | 1,611,832 |
| 19 Sep 2016 | USD | 20.27 | 20.83 | 20.25 | 20.77 | 18.9162 | +0.48 (+2.37%) | 1,111,343 |
| 16 Sep 2016 | USD | 20.08 | 20.35 | 19.97 | 20.29 | 18.4791 | +0.18 (+0.90%) | 3,729,993 |
| 15 Sep 2016 | USD | 19.86 | 20.16 | 19.83 | 20.11 | 18.3151 | +0.21 (+1.06%) | 982,787 |
| 14 Sep 2016 | USD | 19.96 | 20.11 | 19.84 | 19.9 | 18.1239 | 0.0 (0.0%) | 995,010 |
| 13 Sep 2016 | USD | 20.27 | 20.52 | 19.73 | 19.9 | 18.1239 | -0.5 (-2.45%) | 1,433,628 |
| 12 Sep 2016 | USD | 20.15 | 20.485 | 20.13 | 20.4 | 18.5792 | +0.13 (+0.64%) | 1,859,617 |
| 9 Sep 2016 | USD | 21.44 | 21.515 | 20.135 | 20.27 | 18.4608 | -1.46 (-6.72%) | 2,542,976 |
| 8 Sep 2016 | USD | 21.86 | 21.92 | 21.7 | 21.73 | 19.7905 | -0.29 (-1.32%) | 1,761,553 |
| 7 Sep 2016 | USD | 21.84 | 22.03 | 21.67 | 22.02 | 20.0546 | +0.25 (+1.15%) | 1,082,215 |
| 6 Sep 2016 | USD | 21.27 | 21.83 | 21.19 | 21.77 | 19.827 | +0.51 (+2.40%) | 1,689,699 |
| 5 Sep 2016 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 19.3625 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 21.01 | 21.74 | 21.01 | 21.26 | 19.3625 | -0.1 (-0.47%) | 2,073,078 |
| 1 Sep 2016 | USD | 21.36 | 21.41 | 21.18 | 21.36 | 19.4536 | -0.05 (-0.23%) | 627,858 |
| 31 Aug 2016 | USD | 21.32 | 21.48 | 21.09 | 21.41 | 19.4991 | +0.04 (+0.19%) | 1,220,223 |
| 30 Aug 2016 | USD | 21.37 | 21.44 | 21.1037 | 21.37 | 19.4627 | -0.04 (-0.19%) | 620,939 |
| 29 Aug 2016 | USD | 21.03 | 21.51 | 21.03 | 21.41 | 19.4991 | +0.49 (+2.34%) | 1,981,711 |
| 26 Aug 2016 | USD | 21.53 | 21.535 | 20.85 | 20.92 | 19.0528 | -0.57 (-2.65%) | 2,511,864 |
| 25 Aug 2016 | USD | 21.3 | 21.6 | 21.3 | 21.49 | 19.5719 | +0.21 (+0.99%) | 1,129,420 |
| 24 Aug 2016 | USD | 21.34 | 21.35 | 21.18 | 21.28 | 19.3807 | -0.04 (-0.19%) | 748,010 |
| 23 Aug 2016 | USD | 21.27 | 21.36 | 21.1301 | 21.32 | 19.4171 | +0.21 (+0.99%) | 539,576 |
| 22 Aug 2016 | USD | 20.97 | 21.195 | 20.87 | 21.11 | 19.2259 | +0.31 (+1.49%) | 745,973 |
| 19 Aug 2016 | USD | 20.92 | 20.99 | 20.76 | 20.8 | 18.9435 | -0.15 (-0.72%) | 861,487 |
| 18 Aug 2016 | USD | 20.91 | 20.985 | 20.775 | 20.95 | 19.0801 | +0.09 (+0.43%) | 572,945 |
| 17 Aug 2016 | USD | 20.77 | 20.86 | 20.505 | 20.86 | 18.9982 | +0.19 (+0.92%) | 441,837 |
| 16 Aug 2016 | USD | 20.9 | 20.91 | 20.62 | 20.67 | 18.8251 | -0.31 (-1.48%) | 657,481 |
| 15 Aug 2016 | USD | 21.35 | 21.38 | 20.95 | 20.98 | 19.1075 | -0.39 (-1.82%) | 815,838 |
