| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 16.36 | 16.57 | 16.03 | 16.09 | 16.09 | -0.36 (-2.19%) | 2,381,924 |
| 28 Sep 2016 | USD | 16.37 | 16.535 | 16.23 | 16.45 | 16.45 | +0.04 (+0.24%) | 2,658,157 |
| 27 Sep 2016 | USD | 16.03 | 16.55 | 16.011 | 16.41 | 16.41 | +0.34 (+2.12%) | 3,854,983 |
| 26 Sep 2016 | USD | 15.63 | 16.1 | 15.5599 | 16.07 | 16.07 | +0.37 (+2.36%) | 3,808,609 |
| 23 Sep 2016 | USD | 15.61 | 15.84 | 15.5 | 15.7 | 15.7 | +0.05 (+0.32%) | 2,179,514 |
| 22 Sep 2016 | USD | 15.44 | 15.9 | 15.4 | 15.65 | 15.65 | +0.42 (+2.76%) | 3,578,145 |
| 21 Sep 2016 | USD | 15.17 | 15.585 | 15 | 15.23 | 15.23 | +0.3 (+2.01%) | 5,784,198 |
| 20 Sep 2016 | USD | 15.56 | 15.56 | 14.85 | 14.93 | 14.93 | -0.37 (-2.42%) | 4,905,967 |
| 19 Sep 2016 | USD | 15.28 | 15.77 | 15.164 | 15.3 | 15.3 | +0.42 (+2.82%) | 5,997,515 |
| 16 Sep 2016 | USD | 15.08 | 15.13 | 14.82 | 14.88 | 14.88 | -0.31 (-2.04%) | 3,312,576 |
| 15 Sep 2016 | USD | 15.09 | 15.29 | 15.02 | 15.19 | 15.19 | +0.1 (+0.66%) | 1,299,579 |
| 14 Sep 2016 | USD | 15.03 | 15.25 | 14.83 | 15.09 | 15.09 | +0.02 (+0.13%) | 2,503,843 |
| 13 Sep 2016 | USD | 15.14 | 15.29 | 14.87 | 15.07 | 15.07 | -0.19 (-1.25%) | 3,016,477 |
| 12 Sep 2016 | USD | 14.74 | 15.33 | 14.61 | 15.26 | 15.26 | +0.4 (+2.69%) | 1,891,735 |
| 9 Sep 2016 | USD | 15.48 | 15.48 | 14.76 | 14.86 | 14.86 | -0.78 (-4.99%) | 1,827,754 |
| 8 Sep 2016 | USD | 15.71 | 15.71 | 15.53 | 15.64 | 15.64 | -0.08 (-0.51%) | 2,359,756 |
| 7 Sep 2016 | USD | 15.28 | 15.89 | 15.28 | 15.72 | 15.72 | +0.45 (+2.95%) | 2,057,500 |
| 6 Sep 2016 | USD | 15.42 | 15.47 | 15.1601 | 15.27 | 15.27 | -0.09 (-0.59%) | 1,720,423 |
| 5 Sep 2016 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.48 | 15.79 | 15.31 | 15.36 | 15.36 | -0.03 (-0.19%) | 2,017,067 |
| 1 Sep 2016 | USD | 15.73 | 15.83 | 15.28 | 15.39 | 15.39 | -0.31 (-1.97%) | 2,083,349 |
| 31 Aug 2016 | USD | 15.86 | 15.88 | 15.5 | 15.7 | 15.7 | -0.16 (-1.01%) | 1,468,230 |
| 30 Aug 2016 | USD | 15.7 | 15.87 | 15.62 | 15.86 | 15.86 | +0.15 (+0.95%) | 2,382,410 |
| 29 Aug 2016 | USD | 15.65 | 15.93 | 15.64 | 15.71 | 15.71 | +0.09 (+0.58%) | 1,215,333 |
| 26 Aug 2016 | USD | 15.97 | 16.01 | 15.48 | 15.62 | 15.62 | -0.3 (-1.88%) | 1,480,571 |
| 25 Aug 2016 | USD | 15.87 | 16.08 | 15.79 | 15.92 | 15.92 | +0.04 (+0.25%) | 980,421 |
| 24 Aug 2016 | USD | 16.1 | 16.17 | 15.79 | 15.88 | 15.88 | -0.25 (-1.55%) | 1,475,828 |
| 23 Aug 2016 | USD | 15.51 | 16.22 | 15.42 | 16.13 | 16.13 | +0.75 (+4.88%) | 3,223,962 |
| 22 Aug 2016 | USD | 15.29 | 15.435 | 15.14 | 15.38 | 15.38 | +0.09 (+0.59%) | 989,264 |
| 19 Aug 2016 | USD | 15.21 | 15.35 | 15.1495 | 15.29 | 15.29 | +0.03 (+0.20%) | 838,407 |
