| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 15.79 | 15.86 | 15.59 | 15.64 | 46.92 | -0.18 (-1.14%) | 27,881 |
| 28 Sep 2016 | USD | 15.76 | 15.82 | 15.61 | 15.82 | 47.46 | +0.03 (+0.19%) | 32,431 |
| 27 Sep 2016 | USD | 15.82 | 15.8899 | 15.71 | 15.79 | 47.37 | +0.05 (+0.32%) | 29,317 |
| 26 Sep 2016 | USD | 15.78 | 16.05 | 15.71 | 15.74 | 47.22 | -0.11 (-0.69%) | 65,533 |
| 23 Sep 2016 | USD | 15.97 | 16.0199 | 15.85 | 15.85 | 47.55 | -0.19 (-1.18%) | 37,516 |
| 22 Sep 2016 | USD | 15.9 | 16.05 | 15.83 | 16.04 | 48.12 | +0.18 (+1.13%) | 57,768 |
| 21 Sep 2016 | USD | 15.71 | 15.89 | 15.59 | 15.86 | 47.58 | -0.34 (-2.10%) | 68,434 |
| 20 Sep 2016 | USD | 16.24 | 16.3199 | 16.15 | 16.2 | 48.6 | +0.02 (+0.12%) | 69,953 |
| 19 Sep 2016 | USD | 16.1 | 16.204 | 16.03 | 16.18 | 48.54 | +0.13 (+0.81%) | 66,106 |
| 16 Sep 2016 | USD | 16.03 | 16.06 | 15.8 | 16.05 | 48.15 | +0.02 (+0.12%) | 372,811 |
| 15 Sep 2016 | USD | 15.68 | 16.07 | 15.68 | 16.03 | 48.09 | +0.29 (+1.84%) | 44,067 |
| 14 Sep 2016 | USD | 15.6 | 15.94 | 15.54 | 15.74 | 47.22 | +0.1 (+0.64%) | 40,228 |
| 13 Sep 2016 | USD | 15.91 | 15.91 | 15.57 | 15.64 | 46.92 | -0.28 (-1.76%) | 55,895 |
| 12 Sep 2016 | USD | 15.55 | 15.96 | 15.41 | 15.92 | 47.76 | +0.3 (+1.92%) | 61,908 |
| 9 Sep 2016 | USD | 16.43 | 16.43 | 15.6 | 15.62 | 46.86 | -0.77 (-4.70%) | 91,330 |
| 8 Sep 2016 | USD | 16.29 | 16.41 | 16.25 | 16.39 | 49.17 | +0.05 (+0.31%) | 39,170 |
| 7 Sep 2016 | USD | 16.19 | 16.37 | 16.133 | 16.34 | 49.02 | +0.2 (+1.24%) | 32,982 |
| 6 Sep 2016 | USD | 16.05 | 16.19 | 15.89 | 16.14 | 48.42 | +0.13 (+0.81%) | 50,166 |
| 5 Sep 2016 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 48.03 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.78 | 16.02 | 15.78 | 16.01 | 48.03 | +0.33 (+2.10%) | 32,306 |
| 1 Sep 2016 | USD | 15.78 | 15.79 | 15.49 | 15.68 | 47.04 | -0.14 (-0.88%) | 54,802 |
| 31 Aug 2016 | USD | 15.73 | 15.83 | 15.68 | 15.82 | 47.46 | +0.04 (+0.25%) | 31,318 |
| 30 Aug 2016 | USD | 15.75 | 15.79 | 15.6428 | 15.78 | 47.34 | +0.09 (+0.57%) | 13,794 |
| 29 Aug 2016 | USD | 15.65 | 15.77 | 15.65 | 15.69 | 47.07 | +0.09 (+0.58%) | 22,893 |
| 26 Aug 2016 | USD | 15.87 | 15.87 | 15.55 | 15.6 | 46.8 | -0.21 (-1.33%) | 32,025 |
| 25 Aug 2016 | USD | 15.78 | 15.82 | 15.71 | 15.81 | 47.43 | +0.03 (+0.19%) | 28,714 |
| 24 Aug 2016 | USD | 15.71 | 15.82 | 15.64 | 15.78 | 47.34 | +0.03 (+0.19%) | 54,441 |
| 23 Aug 2016 | USD | 15.6 | 15.81 | 15.6 | 15.75 | 47.25 | +0.11 (+0.70%) | 38,582 |
| 22 Aug 2016 | USD | 15.71 | 15.73 | 15.47 | 15.64 | 46.92 | +0.06 (+0.39%) | 34,534 |
| 19 Aug 2016 | USD | 15.52 | 15.61 | 15.48 | 15.58 | 46.74 | -0.04 (-0.26%) | 34,470 |
