| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 16.82 | 16.97 | 16.45 | 16.46 | 16.46 | -0.43 (-2.55%) | 176,560 |
| 28 Sep 2016 | USD | 16.72 | 16.9 | 16.53 | 16.89 | 16.89 | +0.16 (+0.96%) | 212,108 |
| 27 Sep 2016 | USD | 16.59 | 16.74 | 16.52 | 16.73 | 16.73 | +0.08 (+0.48%) | 152,981 |
| 26 Sep 2016 | USD | 16.72 | 16.8699 | 16.6 | 16.65 | 16.65 | -0.14 (-0.83%) | 191,550 |
| 23 Sep 2016 | USD | 17.13 | 17.17 | 16.78 | 16.79 | 16.79 | -0.38 (-2.21%) | 155,240 |
| 22 Sep 2016 | USD | 17.22 | 17.3 | 16.94 | 17.17 | 17.17 | +0.08 (+0.47%) | 210,894 |
| 21 Sep 2016 | USD | 17.19 | 17.27 | 16.98 | 17.09 | 17.09 | +0.01 (+0.06%) | 240,730 |
| 20 Sep 2016 | USD | 17.17 | 17.19 | 17.05 | 17.08 | 17.08 | +0.03 (+0.18%) | 236,836 |
| 19 Sep 2016 | USD | 16.93 | 17.11 | 16.92 | 17.05 | 17.05 | +0.26 (+1.55%) | 266,456 |
| 16 Sep 2016 | USD | 16.8 | 16.85 | 16.56 | 16.79 | 16.79 | +0.04 (+0.24%) | 847,063 |
| 15 Sep 2016 | USD | 16.47 | 16.805 | 16.47 | 16.75 | 16.75 | +0.31 (+1.89%) | 263,299 |
| 14 Sep 2016 | USD | 16.61 | 16.67 | 16.405 | 16.44 | 16.44 | -0.11 (-0.66%) | 239,652 |
| 13 Sep 2016 | USD | 16.43 | 16.66 | 16.4 | 16.55 | 16.55 | -0.01 (-0.06%) | 346,447 |
| 12 Sep 2016 | USD | 16.37 | 16.78 | 16.34 | 16.56 | 16.56 | +0.11 (+0.67%) | 423,083 |
| 9 Sep 2016 | USD | 16.84 | 16.92 | 16.44 | 16.45 | 16.45 | -0.55 (-3.24%) | 224,868 |
| 8 Sep 2016 | USD | 16.97 | 17.08 | 16.91 | 17 | 17 | 0.0 (0.0%) | 179,168 |
| 7 Sep 2016 | USD | 16.87 | 17.08 | 16.8 | 17 | 17 | +0.13 (+0.77%) | 272,694 |
| 6 Sep 2016 | USD | 17.06 | 17.14 | 16.82 | 16.87 | 16.87 | -0.17 (-1.00%) | 177,310 |
| 5 Sep 2016 | USD | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 17.14 | 17.23 | 16.985 | 17.04 | 17.04 | -0.04 (-0.23%) | 246,636 |
| 1 Sep 2016 | USD | 17.1 | 17.23 | 16.96 | 17.08 | 17.08 | +0.02 (+0.12%) | 278,697 |
| 31 Aug 2016 | USD | 16.95 | 17.13 | 16.93 | 17.06 | 17.06 | +0.07 (+0.41%) | 441,972 |
| 30 Aug 2016 | USD | 16.88 | 17.07 | 16.88 | 16.99 | 16.99 | +0.1 (+0.59%) | 167,801 |
| 29 Aug 2016 | USD | 17.15 | 17.15 | 16.86 | 16.89 | 16.89 | +0.01 (+0.06%) | 132,858 |
| 26 Aug 2016 | USD | 16.95 | 17.02 | 16.8 | 16.88 | 16.88 | -0.07 (-0.41%) | 144,899 |
| 25 Aug 2016 | USD | 16.85 | 17.02 | 16.85 | 16.95 | 16.95 | +0.01 (+0.06%) | 153,463 |
| 24 Aug 2016 | USD | 16.95 | 17.11 | 16.92 | 16.94 | 16.94 | -0.07 (-0.41%) | 172,167 |
| 23 Aug 2016 | USD | 16.84 | 17.07 | 16.84 | 17.01 | 17.01 | +0.26 (+1.55%) | 215,403 |
| 22 Aug 2016 | USD | 16.86 | 16.95 | 16.69 | 16.75 | 16.75 | -0.16 (-0.95%) | 257,490 |
| 19 Aug 2016 | USD | 16.88 | 17.1 | 16.88 | 16.91 | 16.91 | -0.05 (-0.29%) | 376,302 |
