| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 17 | 17.12 | 16.64 | 17.06 | 17.06 | +0.05 (+0.29%) | 316,100 |
| 27 Sep 2016 | USD | 16.73 | 17.02 | 16.71 | 17.01 | 17.01 | +0.24 (+1.43%) | 321,400 |
| 26 Sep 2016 | USD | 16.71 | 16.85 | 16.61 | 16.77 | 16.77 | -0.02 (-0.12%) | 254,700 |
| 23 Sep 2016 | USD | 16.54 | 16.9 | 16.54 | 16.79 | 16.79 | +0.19 (+1.14%) | 355,000 |
| 22 Sep 2016 | USD | 16.41 | 16.72 | 16.35 | 16.6 | 16.6 | +0.37 (+2.28%) | 383,100 |
| 21 Sep 2016 | USD | 16.06 | 16.32 | 16.03 | 16.23 | 16.23 | +0.25 (+1.56%) | 295,600 |
| 20 Sep 2016 | USD | 16.14 | 16.17 | 15.9 | 15.98 | 15.98 | -0.05 (-0.31%) | 284,800 |
| 19 Sep 2016 | USD | 16.08 | 16.4 | 15.94 | 16.03 | 16.03 | 0.0 (0.0%) | 441,400 |
| 16 Sep 2016 | USD | 15.5 | 16.07 | 15.43 | 16.03 | 16.03 | +0.46 (+2.95%) | 907,200 |
| 15 Sep 2016 | USD | 15.18 | 15.59 | 15 | 15.57 | 15.57 | +0.41 (+2.70%) | 296,500 |
| 14 Sep 2016 | USD | 15.53 | 15.595 | 15.13 | 15.16 | 15.16 | -0.31 (-2.00%) | 329,700 |
| 13 Sep 2016 | USD | 15.77 | 16.11 | 15.095 | 15.47 | 15.47 | -0.52 (-3.25%) | 1,081,200 |
| 12 Sep 2016 | USD | 15.66 | 16 | 15.54 | 15.99 | 15.99 | +0.24 (+1.52%) | 590,400 |
| 9 Sep 2016 | USD | 16.28 | 16.32 | 15.72 | 15.75 | 15.75 | -0.65 (-3.96%) | 633,800 |
| 8 Sep 2016 | USD | 17.07 | 17.11 | 16.24 | 16.4 | 16.4 | -0.67 (-3.93%) | 393,400 |
| 7 Sep 2016 | USD | 17.1 | 17.2 | 16.56 | 17.07 | 17.07 | +0.01 (+0.06%) | 620,200 |
| 6 Sep 2016 | USD | 17.24 | 17.46 | 16.965 | 17.06 | 17.06 | -0.36 (-2.07%) | 294,500 |
| 5 Sep 2016 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 17.38 | 17.44 | 17.15 | 17.42 | 17.42 | +0.2 (+1.16%) | 146,600 |
| 1 Sep 2016 | USD | 17.38 | 17.45 | 16.96 | 17.22 | 17.22 | -0.2 (-1.15%) | 571,300 |
| 31 Aug 2016 | USD | 17.44 | 17.6 | 17.02 | 17.42 | 17.42 | -0.04 (-0.23%) | 406,800 |
| 30 Aug 2016 | USD | 17.63 | 17.692 | 17.275 | 17.46 | 17.46 | -0.26 (-1.47%) | 375,600 |
| 29 Aug 2016 | USD | 17.72 | 17.98 | 17.67 | 17.72 | 17.72 | +0.06 (+0.34%) | 322,800 |
| 26 Aug 2016 | USD | 17.87 | 17.91 | 17.515 | 17.66 | 17.66 | -0.23 (-1.29%) | 253,000 |
| 25 Aug 2016 | USD | 18.31 | 18.34 | 17.831 | 17.89 | 17.89 | -0.45 (-2.45%) | 434,700 |
| 24 Aug 2016 | USD | 18.6 | 18.79 | 18.33 | 18.34 | 18.34 | -0.36 (-1.93%) | 143,900 |
| 23 Aug 2016 | USD | 18.62 | 18.82 | 18.4 | 18.7 | 18.7 | +0.2 (+1.08%) | 251,200 |
| 22 Aug 2016 | USD | 18.68 | 18.68 | 18.09 | 18.5 | 18.5 | -0.19 (-1.02%) | 333,800 |
| 19 Aug 2016 | USD | 18.91 | 18.94 | 18.47 | 18.69 | 18.69 | -0.22 (-1.16%) | 295,700 |
| 18 Aug 2016 | USD | 18.73 | 18.93 | 18.54 | 18.91 | 18.91 | +0.28 (+1.50%) | 452,800 |
