| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | USD | 16.24 | 17.0302 | 16.18 | 16.95 | 16.95 | +0.74 (+4.57%) | 703,795 |
| 26 Sep 2016 | USD | 16.26 | 16.61 | 16.05 | 16.21 | 16.21 | -0.28 (-1.70%) | 650,951 |
| 23 Sep 2016 | USD | 17.02 | 17.02 | 16.23 | 16.49 | 16.49 | -0.51 (-3%) | 806,495 |
| 22 Sep 2016 | USD | 17.25 | 17.4056 | 16.51 | 17 | 17 | -0.05 (-0.29%) | 1,114,361 |
| 21 Sep 2016 | USD | 16.97 | 17.37 | 16.6301 | 17.05 | 17.05 | +0.28 (+1.67%) | 1,058,578 |
| 20 Sep 2016 | USD | 18.38 | 18.38 | 16.63 | 16.77 | 16.77 | -1.45 (-7.96%) | 1,847,281 |
| 19 Sep 2016 | USD | 18.5 | 18.51 | 18.02 | 18.22 | 18.22 | +0.27 (+1.50%) | 937,517 |
| 16 Sep 2016 | USD | 18.17 | 18.35 | 17.69 | 17.95 | 17.95 | -0.09 (-0.50%) | 1,304,895 |
| 15 Sep 2016 | USD | 17.6 | 18.47 | 17.55 | 18.04 | 18.04 | +0.49 (+2.79%) | 1,286,907 |
| 14 Sep 2016 | USD | 17.36 | 17.74 | 17 | 17.55 | 17.55 | +0.1 (+0.57%) | 1,843,391 |
| 13 Sep 2016 | USD | 17.4 | 17.71 | 16.97 | 17.45 | 17.45 | -0.04 (-0.23%) | 1,359,458 |
| 12 Sep 2016 | USD | 16.56 | 18 | 16.36 | 17.49 | 17.49 | +1.01 (+6.13%) | 2,064,395 |
| 9 Sep 2016 | USD | 17.22 | 17.34 | 16.241 | 16.48 | 16.48 | -0.31 (-1.85%) | 1,409,244 |
| 8 Sep 2016 | USD | 16.67 | 17.13 | 16.53 | 16.79 | 16.79 | +0.24 (+1.45%) | 1,372,270 |
| 7 Sep 2016 | USD | 16.06 | 16.7301 | 16 | 16.55 | 16.55 | +0.65 (+4.09%) | 1,323,911 |
| 6 Sep 2016 | USD | 15.83 | 16.27 | 15.47 | 15.9 | 15.9 | +0.22 (+1.40%) | 1,021,450 |
| 5 Sep 2016 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.29 | 15.705 | 14.89 | 15.68 | 15.68 | +0.43 (+2.82%) | 670,961 |
| 1 Sep 2016 | USD | 14.97 | 15.49 | 14.94 | 15.25 | 15.25 | +0.32 (+2.14%) | 613,848 |
| 31 Aug 2016 | USD | 15.19 | 15.23 | 14.53 | 14.93 | 14.93 | -0.32 (-2.10%) | 560,739 |
| 30 Aug 2016 | USD | 15.01 | 15.57 | 15.01 | 15.25 | 15.25 | +0.12 (+0.79%) | 884,818 |
| 29 Aug 2016 | USD | 14.87 | 15.25 | 14.87 | 15.13 | 15.13 | +0.22 (+1.48%) | 643,192 |
| 26 Aug 2016 | USD | 14.89 | 15.19 | 14.7 | 14.91 | 14.91 | 0.0 (0.0%) | 466,456 |
| 25 Aug 2016 | USD | 14.72 | 15.05 | 14.5 | 14.91 | 14.91 | +0.08 (+0.54%) | 347,167 |
| 24 Aug 2016 | USD | 15.05 | 15.1 | 14.77 | 14.83 | 14.83 | -0.17 (-1.13%) | 628,929 |
| 23 Aug 2016 | USD | 15.64 | 15.93 | 14.9 | 15 | 15 | -0.57 (-3.66%) | 1,409,839 |
| 22 Aug 2016 | USD | 15.72 | 15.72 | 15.32 | 15.57 | 15.57 | -0.12 (-0.76%) | 641,720 |
| 19 Aug 2016 | USD | 15.21 | 15.8 | 15.11 | 15.69 | 15.69 | +0.47 (+3.09%) | 1,221,584 |
| 18 Aug 2016 | USD | 14.68 | 15.27 | 14.52 | 15.22 | 15.22 | +0.51 (+3.47%) | 1,170,572 |
| 17 Aug 2016 | USD | 14.8 | 14.9 | 14.4101 | 14.71 | 14.71 | -0.12 (-0.81%) | 625,583 |
