| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | USD | 14.3 | 14.47 | 14.1 | 14.15 | 14.15 | -0.12 (-0.84%) | 208,024 |
| 13 Sep 2016 | USD | 14.62 | 14.82 | 14.19 | 14.27 | 14.27 | -0.38 (-2.59%) | 205,777 |
| 12 Sep 2016 | USD | 14.5 | 14.78 | 14.47 | 14.65 | 14.65 | +0.03 (+0.21%) | 290,510 |
| 9 Sep 2016 | USD | 14.99 | 15.429 | 14.53 | 14.62 | 14.62 | -0.4 (-2.66%) | 445,877 |
| 8 Sep 2016 | USD | 15.46 | 15.465 | 15.01 | 15.02 | 15.02 | -0.51 (-3.28%) | 216,875 |
| 7 Sep 2016 | USD | 15.46 | 15.74 | 15.42 | 15.53 | 15.53 | 0.0 (0.0%) | 193,413 |
| 6 Sep 2016 | USD | 15.48 | 15.63 | 15.46 | 15.53 | 15.53 | 0.0 (0.0%) | 164,042 |
| 5 Sep 2016 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.36 | 15.61 | 15.27 | 15.53 | 15.53 | +0.24 (+1.57%) | 114,079 |
| 1 Sep 2016 | USD | 15.34 | 15.5 | 15.142 | 15.29 | 15.29 | -0.03 (-0.20%) | 114,077 |
| 31 Aug 2016 | USD | 15.27 | 15.47 | 15.05 | 15.32 | 15.32 | +0.01 (+0.07%) | 143,176 |
| 30 Aug 2016 | USD | 15.46 | 15.485 | 15.25 | 15.31 | 15.31 | -0.2 (-1.29%) | 116,383 |
| 29 Aug 2016 | USD | 15.65 | 15.72 | 15.414 | 15.51 | 15.51 | -0.11 (-0.70%) | 112,574 |
| 26 Aug 2016 | USD | 15.67 | 15.73 | 15.5 | 15.62 | 15.62 | +0.01 (+0.06%) | 159,271 |
| 25 Aug 2016 | USD | 15.49 | 15.74 | 15.42 | 15.61 | 15.61 | +0.1 (+0.64%) | 130,098 |
| 24 Aug 2016 | USD | 15.45 | 15.75 | 15.4 | 15.51 | 15.51 | +0.09 (+0.58%) | 170,153 |
| 23 Aug 2016 | USD | 15.07 | 15.49 | 15.03 | 15.42 | 15.42 | +0.32 (+2.12%) | 167,475 |
| 22 Aug 2016 | USD | 15.28 | 15.45 | 14.97 | 15.1 | 15.1 | -0.16 (-1.05%) | 342,611 |
| 19 Aug 2016 | USD | 15.35 | 15.412 | 15.08 | 15.26 | 15.26 | -0.17 (-1.10%) | 219,762 |
| 18 Aug 2016 | USD | 15.47 | 15.59 | 15.34 | 15.43 | 15.43 | 0.0 (0.0%) | 238,886 |
| 17 Aug 2016 | USD | 15 | 15.43 | 14.87 | 15.43 | 15.43 | +0.4 (+2.66%) | 319,854 |
| 16 Aug 2016 | USD | 15.06 | 15.09 | 14.96 | 15.03 | 15.03 | -0.08 (-0.53%) | 204,216 |
| 15 Aug 2016 | USD | 15.04 | 15.32 | 15.04 | 15.11 | 15.11 | +0.02 (+0.13%) | 99,809 |
| 12 Aug 2016 | USD | 14.98 | 15.26 | 14.98 | 15.09 | 15.09 | +0.03 (+0.20%) | 115,536 |
| 11 Aug 2016 | USD | 15.19 | 15.38 | 14.72 | 15.06 | 15.06 | -0.05 (-0.33%) | 166,713 |
| 10 Aug 2016 | USD | 15.18 | 15.29 | 14.99 | 15.11 | 15.11 | +0.01 (+0.07%) | 184,858 |
| 9 Aug 2016 | USD | 15.19 | 15.42 | 15.1 | 15.1 | 15.1 | -0.21 (-1.37%) | 139,200 |
| 8 Aug 2016 | USD | 15.05 | 15.48 | 15.05 | 15.31 | 15.31 | +0.19 (+1.26%) | 266,224 |
| 5 Aug 2016 | USD | 14.43 | 15.52 | 14.26 | 15.12 | 15.12 | +0.63 (+4.35%) | 677,073 |
| 4 Aug 2016 | USD | 15.19 | 15.36 | 13.92 | 14.49 | 14.49 | -1.52 (-9.49%) | 1,830,984 |
