| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 19.65 | 20.39 | 19.305 | 19.68 | 19.68 | -0.05 (-0.25%) | 11,474 |
| 3 Oct 2016 | USD | 19.64 | 19.78 | 19.47 | 19.73 | 19.73 | -0.02 (-0.10%) | 7,236 |
| 30 Sep 2016 | USD | 19.84 | 20.75 | 19.59 | 19.75 | 19.75 | -0.32 (-1.59%) | 14,525 |
| 29 Sep 2016 | USD | 20.8 | 20.8 | 20.05 | 20.07 | 20.07 | -0.87 (-4.15%) | 7,482 |
| 28 Sep 2016 | USD | 21.29 | 21.79 | 20.6001 | 20.94 | 20.94 | -0.91 (-4.16%) | 13,998 |
| 27 Sep 2016 | USD | 21.74 | 22.02 | 21.5 | 21.85 | 21.85 | +0.18 (+0.83%) | 30,227 |
| 26 Sep 2016 | USD | 21.44 | 21.91 | 21.1 | 21.67 | 21.67 | +0.25 (+1.17%) | 21,305 |
| 23 Sep 2016 | USD | 21.26 | 21.73 | 21.05 | 21.42 | 21.42 | -0.03 (-0.14%) | 7,099 |
| 22 Sep 2016 | USD | 21.54 | 21.79 | 21.4 | 21.45 | 21.45 | +0.18 (+0.85%) | 6,209 |
| 21 Sep 2016 | USD | 21.6 | 21.8616 | 20.91 | 21.27 | 21.27 | -0.26 (-1.21%) | 11,350 |
| 20 Sep 2016 | USD | 21.2495 | 21.785 | 20.5327 | 21.53 | 21.53 | +0.11 (+0.51%) | 7,123 |
| 19 Sep 2016 | USD | 20.43 | 21.7 | 20.07 | 21.42 | 21.42 | +1.13 (+5.57%) | 17,419 |
| 16 Sep 2016 | USD | 20.28 | 21.1 | 19.99 | 20.29 | 20.29 | +0.21 (+1.05%) | 155,761 |
| 15 Sep 2016 | USD | 21.67 | 22.65 | 19.67 | 20.08 | 20.08 | -1.88 (-8.56%) | 41,305 |
| 14 Sep 2016 | USD | 22.09 | 22.84 | 21.76 | 21.96 | 21.96 | -0.17 (-0.77%) | 34,855 |
| 13 Sep 2016 | USD | 22.78 | 22.78 | 21.96 | 22.13 | 22.13 | -0.21 (-0.94%) | 24,630 |
| 12 Sep 2016 | USD | 22.31 | 22.55 | 21.72 | 22.34 | 22.34 | -0.22 (-0.98%) | 20,384 |
| 9 Sep 2016 | USD | 22.7965 | 23.13 | 22.54 | 22.56 | 22.56 | -0.73 (-3.13%) | 29,228 |
| 8 Sep 2016 | USD | 23.18 | 23.73 | 23.01 | 23.29 | 23.29 | -0.08 (-0.34%) | 33,048 |
| 7 Sep 2016 | USD | 23.5 | 23.51 | 23.22 | 23.37 | 23.37 | +0.13 (+0.56%) | 25,365 |
| 6 Sep 2016 | USD | 22.4 | 23.39 | 22.1 | 23.24 | 23.24 | +1.78 (+8.29%) | 19,820 |
| 5 Sep 2016 | USD | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 21.25 | 21.58 | 21.22 | 21.46 | 21.46 | +0.71 (+3.42%) | 3,388 |
| 1 Sep 2016 | USD | 20.12 | 20.85 | 20.12 | 20.75 | 20.75 | +0.36 (+1.77%) | 2,964 |
| 31 Aug 2016 | USD | 20.28 | 20.42 | 20.2101 | 20.39 | 20.39 | +0.08 (+0.39%) | 9,256 |
| 30 Aug 2016 | USD | 20.17 | 20.71 | 20.17 | 20.31 | 20.31 | +0.03 (+0.15%) | 2,434 |
| 29 Aug 2016 | USD | 20.41 | 20.41 | 19.92 | 20.28 | 20.28 | -0.01 (-0.05%) | 3,822 |
| 26 Aug 2016 | USD | 20.45 | 20.5 | 20.29 | 20.29 | 20.29 | -0.11 (-0.54%) | 3,236 |
| 25 Aug 2016 | USD | 20.19 | 20.4 | 20.19 | 20.4 | 20.4 | +0.05 (+0.25%) | 1,830 |
| 24 Aug 2016 | USD | 19.84 | 20.45 | 19.84 | 20.35 | 20.35 | +0.4 (+2.01%) | 14,648 |
