| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 13.81 | 14.09 | 13.79 | 14.07 | 14.07 | +0.31 (+2.25%) | 2,113,089 |
| 27 Sep 2016 | USD | 13.67 | 13.8063 | 13.53 | 13.76 | 13.76 | -0.01 (-0.07%) | 2,443,817 |
| 26 Sep 2016 | USD | 13.94 | 14 | 13.7436 | 13.77 | 13.77 | -0.25 (-1.78%) | 1,484,019 |
| 23 Sep 2016 | USD | 14.24 | 14.26 | 13.99 | 14.02 | 14.02 | -0.33 (-2.30%) | 2,189,125 |
| 22 Sep 2016 | USD | 14.27 | 14.485 | 14.27 | 14.35 | 14.35 | +0.22 (+1.56%) | 2,290,247 |
| 21 Sep 2016 | USD | 14.03 | 14.16 | 13.935 | 14.13 | 14.13 | +0.23 (+1.65%) | 2,458,558 |
| 20 Sep 2016 | USD | 13.835 | 13.955 | 13.74 | 13.9 | 13.9 | +0.11 (+0.80%) | 2,556,954 |
| 19 Sep 2016 | USD | 13.76 | 13.91 | 13.71 | 13.79 | 13.79 | +0.14 (+1.03%) | 3,049,753 |
| 16 Sep 2016 | USD | 13.66 | 13.83 | 13.55 | 13.65 | 13.65 | -0.16 (-1.16%) | 3,287,908 |
| 15 Sep 2016 | USD | 13.47 | 13.82 | 13.46 | 13.81 | 13.81 | +0.35 (+2.60%) | 2,628,455 |
| 14 Sep 2016 | USD | 13.45 | 13.5755 | 13.38 | 13.46 | 13.46 | -0.04 (-0.30%) | 2,566,471 |
| 13 Sep 2016 | USD | 13.63 | 13.63 | 13.415 | 13.5 | 13.5 | -0.31 (-2.24%) | 2,987,944 |
| 12 Sep 2016 | USD | 13.77 | 13.87 | 13.66 | 13.81 | 13.81 | -0.11 (-0.79%) | 2,982,041 |
| 9 Sep 2016 | USD | 13.8 | 14.1 | 13.74 | 13.92 | 13.92 | +0.04 (+0.29%) | 3,221,741 |
| 8 Sep 2016 | USD | 13.8 | 13.98 | 13.715 | 13.88 | 13.88 | +0.14 (+1.02%) | 2,295,137 |
| 7 Sep 2016 | USD | 13.81 | 13.849 | 13.68 | 13.74 | 13.74 | -0.1 (-0.72%) | 2,033,744 |
| 6 Sep 2016 | USD | 13.78 | 13.86 | 13.7 | 13.84 | 13.84 | +0.13 (+0.95%) | 2,976,733 |
| 5 Sep 2016 | USD | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 13.71 | 13.865 | 13.68 | 13.71 | 13.71 | +0.05 (+0.37%) | 2,520,984 |
| 1 Sep 2016 | USD | 13.64 | 13.72 | 13.48 | 13.66 | 13.66 | +0.01 (+0.07%) | 2,176,235 |
| 31 Aug 2016 | USD | 13.95 | 13.99 | 13.6 | 13.65 | 13.65 | -0.33 (-2.36%) | 3,112,447 |
| 30 Aug 2016 | USD | 13.76 | 13.98 | 13.74 | 13.98 | 13.98 | +0.22 (+1.60%) | 2,109,093 |
| 29 Aug 2016 | USD | 13.67 | 13.8 | 13.64 | 13.76 | 13.76 | +0.05 (+0.36%) | 1,439,484 |
| 26 Aug 2016 | USD | 13.73 | 13.99 | 13.66 | 13.71 | 13.71 | +0.04 (+0.29%) | 2,870,183 |
| 25 Aug 2016 | USD | 13.51 | 13.67 | 13.46 | 13.67 | 13.67 | +0.16 (+1.18%) | 1,666,772 |
| 24 Aug 2016 | USD | 13.44 | 13.54 | 13.41 | 13.51 | 13.51 | +0.07 (+0.52%) | 1,680,799 |
| 23 Aug 2016 | USD | 13.46 | 13.54 | 13.42 | 13.44 | 13.44 | +0.04 (+0.30%) | 1,298,871 |
| 22 Aug 2016 | USD | 13.41 | 13.415 | 13.29 | 13.4 | 13.4 | -0.1 (-0.74%) | 1,890,322 |
| 19 Aug 2016 | USD | 13.25 | 13.51 | 13.16 | 13.5 | 13.5 | +0.18 (+1.35%) | 2,916,946 |
| 18 Aug 2016 | USD | 13.35 | 13.37 | 13.29 | 13.32 | 13.32 | +0.01 (+0.08%) | 1,089,234 |
