| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | USD | 18 | 18.17 | 17.865 | 18.15 | 18.15 | +0.12 (+0.67%) | 592,751 |
| 26 Sep 2016 | USD | 18.39 | 18.45 | 18.02 | 18.03 | 18.03 | -0.41 (-2.22%) | 279,801 |
| 23 Sep 2016 | USD | 18.25 | 18.49 | 18.14 | 18.44 | 18.44 | +0.06 (+0.33%) | 334,948 |
| 22 Sep 2016 | USD | 18.33 | 18.47 | 18.21 | 18.38 | 18.38 | +0.18 (+0.99%) | 432,155 |
| 21 Sep 2016 | USD | 18.1 | 18.285 | 17.83 | 18.2 | 18.2 | +0.13 (+0.72%) | 696,883 |
| 20 Sep 2016 | USD | 18.28 | 18.28 | 17.95 | 18.07 | 18.07 | -0.18 (-0.99%) | 407,612 |
| 19 Sep 2016 | USD | 18.12 | 18.25 | 17.92 | 18.25 | 18.25 | +0.12 (+0.66%) | 558,135 |
| 16 Sep 2016 | USD | 17.86 | 18.16 | 17.78 | 18.13 | 18.13 | +0.32 (+1.80%) | 869,991 |
| 15 Sep 2016 | USD | 17.6 | 17.91 | 17.57 | 17.81 | 17.81 | +0.17 (+0.96%) | 425,881 |
| 14 Sep 2016 | USD | 17.66 | 17.9 | 17.42 | 17.64 | 17.64 | -0.07 (-0.40%) | 559,200 |
| 13 Sep 2016 | USD | 17.68 | 17.81 | 17.56 | 17.71 | 17.71 | +0.04 (+0.23%) | 661,300 |
| 12 Sep 2016 | USD | 17.53 | 17.68 | 17.3901 | 17.67 | 17.67 | +0.08 (+0.45%) | 529,882 |
| 9 Sep 2016 | USD | 17.77 | 17.8 | 17.44 | 17.59 | 17.59 | -0.31 (-1.73%) | 477,792 |
| 8 Sep 2016 | USD | 17.81 | 18 | 17.76 | 17.9 | 17.9 | +0.02 (+0.11%) | 609,375 |
| 7 Sep 2016 | USD | 17.54 | 17.91 | 17.48 | 17.88 | 17.88 | +0.54 (+3.11%) | 736,234 |
| 6 Sep 2016 | USD | 17.54 | 17.67 | 17.231 | 17.34 | 17.34 | -0.14 (-0.80%) | 654,449 |
| 5 Sep 2016 | USD | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 17.44 | 17.51 | 17.34 | 17.48 | 17.48 | +0.13 (+0.75%) | 421,480 |
| 1 Sep 2016 | USD | 17.43 | 17.51 | 17.14 | 17.35 | 17.35 | -0.13 (-0.74%) | 696,634 |
| 31 Aug 2016 | USD | 17.49 | 17.58 | 17.23 | 17.48 | 17.48 | -0.07 (-0.40%) | 690,498 |
| 30 Aug 2016 | USD | 17.6 | 17.63 | 17.45 | 17.55 | 17.55 | -0.05 (-0.28%) | 725,921 |
| 29 Aug 2016 | USD | 17.67 | 17.93 | 17.54 | 17.6 | 17.6 | -0.11 (-0.62%) | 480,383 |
| 26 Aug 2016 | USD | 17.94 | 17.99 | 17.595 | 17.71 | 17.71 | -0.15 (-0.84%) | 598,249 |
| 25 Aug 2016 | USD | 17.94 | 18.16 | 17.83 | 17.86 | 17.86 | -0.1 (-0.56%) | 988,885 |
| 24 Aug 2016 | USD | 18.62 | 18.71 | 17.85 | 17.96 | 17.96 | -0.66 (-3.54%) | 933,641 |
| 23 Aug 2016 | USD | 18.52 | 18.74 | 18.41 | 18.62 | 18.62 | +0.12 (+0.65%) | 857,762 |
| 22 Aug 2016 | USD | 18.71 | 18.76 | 17.92 | 18.5 | 18.5 | -0.39 (-2.06%) | 1,587,112 |
| 19 Aug 2016 | USD | 18.03 | 18.975 | 17.99 | 18.89 | 18.89 | +0.77 (+4.25%) | 1,458,455 |
| 18 Aug 2016 | USD | 17.88 | 18.18 | 17.15 | 18.12 | 18.12 | +0.99 (+5.78%) | 1,393,325 |
| 17 Aug 2016 | USD | 17.01 | 17.27 | 16.73 | 17.13 | 17.13 | +0.2 (+1.18%) | 1,110,721 |
