| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 15.95 | 15.98 | 15.75 | 15.77 | 15.77 | -0.22 (-1.38%) | 1,422,900 |
| 28 Sep 2016 | USD | 16.02 | 16.15 | 15.82 | 15.99 | 15.99 | +0.04 (+0.25%) | 1,328,000 |
| 27 Sep 2016 | USD | 16.1 | 16.26 | 15.95 | 15.95 | 15.95 | -0.15 (-0.93%) | 1,703,200 |
| 26 Sep 2016 | USD | 16.15 | 16.27 | 16.07 | 16.1 | 16.1 | -0.2 (-1.23%) | 1,529,500 |
| 23 Sep 2016 | USD | 16 | 16.45 | 15.99 | 16.3 | 16.3 | +0.33 (+2.07%) | 2,117,200 |
| 22 Sep 2016 | USD | 15.62 | 15.98 | 15.58 | 15.97 | 15.97 | +0.35 (+2.24%) | 2,497,300 |
| 21 Sep 2016 | USD | 15.65 | 15.81 | 15.5 | 15.62 | 15.62 | +0.09 (+0.58%) | 3,737,600 |
| 20 Sep 2016 | USD | 16.01 | 16.18 | 15.46 | 15.53 | 15.53 | -0.51 (-3.18%) | 3,965,600 |
| 19 Sep 2016 | USD | 16.27 | 16.45 | 15.96 | 16.04 | 16.04 | -0.08 (-0.50%) | 2,628,600 |
| 16 Sep 2016 | USD | 16.26 | 16.26 | 16.05 | 16.12 | 16.12 | -0.15 (-0.92%) | 2,608,200 |
| 15 Sep 2016 | USD | 15.97 | 16.48 | 15.97 | 16.27 | 16.27 | +0.25 (+1.56%) | 2,440,900 |
| 14 Sep 2016 | USD | 16.12 | 16.27 | 15.98 | 16.02 | 16.02 | -0.09 (-0.56%) | 2,338,900 |
| 13 Sep 2016 | USD | 16.4 | 16.5 | 16 | 16.11 | 16.11 | -0.42 (-2.54%) | 5,354,500 |
| 12 Sep 2016 | USD | 16.51 | 16.67 | 16.37 | 16.53 | 16.53 | -0.2 (-1.20%) | 3,586,300 |
| 9 Sep 2016 | USD | 17.23 | 17.47 | 16.61 | 16.73 | 16.73 | -0.45 (-2.62%) | 3,758,900 |
| 8 Sep 2016 | USD | 16.79 | 17.21 | 16.7 | 17.18 | 17.18 | +0.3 (+1.78%) | 3,743,900 |
| 7 Sep 2016 | USD | 16.79 | 16.94 | 16.72 | 16.88 | 16.88 | +0.06 (+0.36%) | 4,921,600 |
| 6 Sep 2016 | USD | 16.87 | 16.92 | 16.51 | 16.82 | 16.82 | +0.01 (+0.06%) | 7,198,400 |
| 5 Sep 2016 | USD | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.84 | 17.09 | 16.07 | 16.81 | 16.81 | -3.29 (-16.37%) | 26,748,900 |
| 1 Sep 2016 | USD | 19.76 | 20.33 | 19.7 | 20.1 | 20.1 | +0.24 (+1.21%) | 7,596,300 |
| 31 Aug 2016 | USD | 19.63 | 19.91 | 19.51 | 19.86 | 19.86 | +0.25 (+1.27%) | 2,580,300 |
| 30 Aug 2016 | USD | 19.41 | 19.85 | 19.38 | 19.61 | 19.61 | +0.15 (+0.77%) | 2,438,500 |
| 29 Aug 2016 | USD | 19.53 | 19.6 | 19.24 | 19.46 | 19.46 | -0.04 (-0.21%) | 2,287,200 |
| 26 Aug 2016 | USD | 19.33 | 19.74 | 19.29 | 19.5 | 19.5 | +0.24 (+1.25%) | 2,339,400 |
| 25 Aug 2016 | USD | 19.22 | 19.39 | 19.07 | 19.26 | 19.26 | -0.05 (-0.26%) | 1,196,800 |
| 24 Aug 2016 | USD | 19.47 | 19.59 | 19.28 | 19.31 | 19.31 | -0.16 (-0.82%) | 1,571,300 |
| 23 Aug 2016 | USD | 19.46 | 19.6 | 19.4 | 19.47 | 19.47 | +0.1 (+0.52%) | 1,384,000 |
| 22 Aug 2016 | USD | 19.25 | 19.42 | 18.85 | 19.37 | 19.37 | +0.07 (+0.36%) | 2,147,000 |
| 19 Aug 2016 | USD | 18.9 | 19.53 | 18.78 | 19.3 | 19.3 | +0.47 (+2.50%) | 2,830,300 |
