| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 16.76 | 17.09 | 16.41 | 16.49 | 16.49 | -0.2 (-1.20%) | 162,759 |
| 3 Oct 2016 | USD | 17 | 17.155 | 16.6 | 16.69 | 16.69 | -0.33 (-1.94%) | 154,288 |
| 30 Sep 2016 | USD | 17.13 | 17.2 | 16.75 | 17.02 | 17.02 | +0.02 (+0.12%) | 173,774 |
| 29 Sep 2016 | USD | 17.51 | 18.5 | 16.75 | 17 | 17 | -0.02 (-0.12%) | 795,008 |
| 28 Sep 2016 | USD | 17 | 17.24 | 16.6 | 17.02 | 17.02 | +0.11 (+0.65%) | 100,424 |
| 27 Sep 2016 | USD | 16.95 | 17.24 | 16.75 | 16.91 | 16.91 | +0.01 (+0.06%) | 96,309 |
| 26 Sep 2016 | USD | 17.42 | 17.67 | 16.85 | 16.9 | 16.9 | -0.4 (-2.31%) | 181,887 |
| 23 Sep 2016 | USD | 17.89 | 18.0614 | 17.28 | 17.3 | 17.3 | -0.7 (-3.89%) | 290,449 |
| 22 Sep 2016 | USD | 18.9 | 19.6758 | 17.82 | 18 | 18 | -0.7 (-3.74%) | 479,789 |
| 21 Sep 2016 | USD | 19.28 | 19.315 | 18.22 | 18.7 | 18.7 | -0.58 (-3.01%) | 894,046 |
| 20 Sep 2016 | USD | 19.25 | 19.41 | 19.03 | 19.28 | 19.28 | +0.22 (+1.15%) | 93,270 |
| 19 Sep 2016 | USD | 19.72 | 20 | 18.97 | 19.06 | 19.06 | -0.66 (-3.35%) | 142,354 |
| 16 Sep 2016 | USD | 19.66 | 19.9715 | 19.02 | 19.72 | 19.72 | -0.02 (-0.10%) | 353,138 |
| 15 Sep 2016 | USD | 20.5 | 21.2795 | 19.5 | 19.74 | 19.74 | -0.65 (-3.19%) | 404,875 |
| 14 Sep 2016 | USD | 19.94 | 20.78 | 19.77 | 20.39 | 20.39 | +0.59 (+2.98%) | 108,079 |
| 13 Sep 2016 | USD | 20.48 | 20.62 | 19.52 | 19.8 | 19.8 | -0.86 (-4.16%) | 90,324 |
| 12 Sep 2016 | USD | 21.06 | 21.17 | 20.25 | 20.66 | 20.66 | -0.43 (-2.04%) | 124,169 |
| 9 Sep 2016 | USD | 21.85 | 21.998 | 20.61 | 21.09 | 21.09 | -0.71 (-3.26%) | 202,670 |
| 8 Sep 2016 | USD | 19.87 | 21.97 | 19.68 | 21.8 | 21.8 | +1.96 (+9.88%) | 256,766 |
| 7 Sep 2016 | USD | 19.82 | 20.0568 | 19.33 | 19.84 | 19.84 | +0.08 (+0.40%) | 105,526 |
| 6 Sep 2016 | USD | 19.94 | 20.12 | 19.07 | 19.76 | 19.76 | -0.05 (-0.25%) | 186,752 |
| 5 Sep 2016 | USD | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 19.77 | 20.3833 | 19.67 | 19.81 | 19.81 | -0.06 (-0.30%) | 78,251 |
| 1 Sep 2016 | USD | 19.53 | 19.969 | 19.2001 | 19.87 | 19.87 | +0.42 (+2.16%) | 78,756 |
| 31 Aug 2016 | USD | 20 | 20.032 | 19.21 | 19.45 | 19.45 | -0.65 (-3.23%) | 150,395 |
| 30 Aug 2016 | USD | 20 | 20.84 | 19.53 | 20.1 | 20.1 | +0.19 (+0.95%) | 247,656 |
| 29 Aug 2016 | USD | 21.11 | 21.338 | 19.68 | 19.91 | 19.91 | -1.02 (-4.87%) | 229,457 |
| 26 Aug 2016 | USD | 21.3 | 22.2795 | 20.0807 | 20.93 | 20.93 | -0.23 (-1.09%) | 357,069 |
| 25 Aug 2016 | USD | 21 | 24.15 | 20.66 | 21.16 | 21.16 | +0.08 (+0.38%) | 637,867 |
| 24 Aug 2016 | USD | 24.54 | 24.9 | 21.03 | 21.08 | 21.08 | -3.42 (-13.96%) | 845,318 |
