| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 13.86 | 13.9 | 13.14 | 13.28 | 13.28 | -0.51 (-3.70%) | 6,325,767 |
| 20 Sep 2016 | USD | 13.88 | 13.97 | 13.78 | 13.79 | 13.79 | +0.02 (+0.15%) | 2,158,606 |
| 19 Sep 2016 | USD | 13.73 | 13.98 | 13.63 | 13.77 | 13.77 | +0.19 (+1.40%) | 3,272,534 |
| 16 Sep 2016 | USD | 13.66 | 13.76 | 13.46 | 13.58 | 13.58 | -0.25 (-1.81%) | 5,876,480 |
| 15 Sep 2016 | USD | 13.56 | 13.97 | 13.49 | 13.83 | 13.83 | +0.27 (+1.99%) | 2,727,145 |
| 14 Sep 2016 | USD | 13.78 | 13.87 | 13.42 | 13.56 | 13.56 | -0.24 (-1.74%) | 3,855,704 |
| 13 Sep 2016 | USD | 14.19 | 14.24 | 13.66 | 13.8 | 13.8 | -0.6 (-4.17%) | 3,412,299 |
| 12 Sep 2016 | USD | 14.09 | 14.52 | 13.93 | 14.4 | 14.4 | +0.17 (+1.19%) | 3,810,539 |
| 9 Sep 2016 | USD | 14.61 | 14.7 | 14.23 | 14.23 | 14.23 | -0.45 (-3.07%) | 2,212,238 |
| 8 Sep 2016 | USD | 14.72 | 14.82 | 14.66 | 14.68 | 14.68 | -0.02 (-0.14%) | 2,310,387 |
| 7 Sep 2016 | USD | 14.34 | 14.74 | 14.28 | 14.7 | 14.7 | +0.32 (+2.23%) | 2,755,573 |
| 6 Sep 2016 | USD | 14.49 | 14.64 | 14.22 | 14.38 | 14.38 | -0.1 (-0.69%) | 2,164,849 |
| 5 Sep 2016 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 14.45 | 14.53 | 14.14 | 14.48 | 14.48 | +0.1 (+0.70%) | 1,661,593 |
| 1 Sep 2016 | USD | 14.44 | 14.54 | 14.14 | 14.38 | 14.38 | 0.0 (0.0%) | 2,025,831 |
| 31 Aug 2016 | USD | 14.25 | 14.52 | 14.11 | 14.38 | 14.38 | -0.03 (-0.21%) | 5,094,399 |
| 30 Aug 2016 | USD | 14.17 | 14.46 | 14.17 | 14.41 | 14.41 | +0.24 (+1.69%) | 2,325,313 |
| 29 Aug 2016 | USD | 14.23 | 14.39 | 14.17 | 14.17 | 14.17 | -0.08 (-0.56%) | 2,325,821 |
| 26 Aug 2016 | USD | 14.42 | 14.59 | 14.13 | 14.25 | 14.25 | -0.1 (-0.70%) | 1,699,207 |
| 25 Aug 2016 | USD | 14.36 | 14.42 | 14.25 | 14.35 | 14.35 | 0.0 (0.0%) | 1,859,472 |
| 24 Aug 2016 | USD | 14.49 | 14.67 | 14.31 | 14.35 | 14.35 | -0.16 (-1.10%) | 2,138,726 |
| 23 Aug 2016 | USD | 14.46 | 14.61 | 14.46 | 14.51 | 14.51 | +0.14 (+0.97%) | 1,669,191 |
| 22 Aug 2016 | USD | 14.12 | 14.38 | 14.03 | 14.37 | 14.37 | +0.22 (+1.55%) | 1,861,075 |
| 19 Aug 2016 | USD | 14.47 | 14.52 | 14.14 | 14.15 | 14.15 | -0.41 (-2.82%) | 1,999,023 |
| 18 Aug 2016 | USD | 14.57 | 14.655 | 14.41 | 14.56 | 14.56 | +0.02 (+0.14%) | 2,712,886 |
| 17 Aug 2016 | USD | 13.98 | 14.62 | 13.89 | 14.54 | 14.54 | +0.63 (+4.53%) | 5,110,888 |
| 16 Aug 2016 | USD | 13.72 | 13.96 | 13.572 | 13.91 | 13.91 | +0.09 (+0.65%) | 2,510,052 |
| 15 Aug 2016 | USD | 13.57 | 13.84 | 13.49 | 13.82 | 13.82 | +0.33 (+2.45%) | 1,824,649 |
| 12 Aug 2016 | USD | 13.61 | 13.62 | 13.32 | 13.49 | 13.49 | -0.15 (-1.10%) | 2,496,545 |
| 11 Aug 2016 | USD | 13.7 | 13.818 | 13.59 | 13.64 | 13.64 | +0.03 (+0.22%) | 2,456,235 |
