| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 14.49 | 14.5 | 14.16 | 14.32 | 14.32 | -0.1 (-0.69%) | 3,843,000 |
| 27 Sep 2016 | USD | 14.36 | 14.5 | 14.3 | 14.42 | 14.42 | +0.1 (+0.70%) | 3,097,200 |
| 26 Sep 2016 | USD | 14.3 | 14.5 | 14.26 | 14.32 | 14.32 | +0.06 (+0.42%) | 4,241,900 |
| 23 Sep 2016 | USD | 14.38 | 14.49 | 14.25 | 14.26 | 14.26 | -0.19 (-1.31%) | 2,536,800 |
| 22 Sep 2016 | USD | 14.57 | 14.61 | 14.37 | 14.45 | 14.45 | -0.03 (-0.21%) | 2,997,200 |
| 21 Sep 2016 | USD | 14.56 | 14.6 | 14.3 | 14.48 | 14.48 | -0.03 (-0.21%) | 3,341,300 |
| 20 Sep 2016 | USD | 14.65 | 14.65 | 14.42 | 14.51 | 14.51 | -0.09 (-0.62%) | 1,941,700 |
| 19 Sep 2016 | USD | 14.41 | 14.65 | 14.41 | 14.6 | 14.6 | +0.24 (+1.67%) | 2,826,100 |
| 16 Sep 2016 | USD | 14.33 | 14.42 | 14.25 | 14.36 | 14.36 | -0.01 (-0.07%) | 4,321,800 |
| 15 Sep 2016 | USD | 14.43 | 14.49 | 14.32 | 14.37 | 14.37 | -0.04 (-0.28%) | 3,075,900 |
| 14 Sep 2016 | USD | 14.28 | 14.5 | 14.27 | 14.41 | 14.41 | +0.18 (+1.26%) | 2,506,000 |
| 13 Sep 2016 | USD | 14.18 | 14.32 | 14.13 | 14.23 | 14.23 | -0.06 (-0.42%) | 3,072,600 |
| 12 Sep 2016 | USD | 14.01 | 14.37 | 13.82 | 14.29 | 14.29 | +0.19 (+1.35%) | 3,621,800 |
| 9 Sep 2016 | USD | 14.44 | 14.45 | 14.08 | 14.1 | 14.1 | -0.41 (-2.83%) | 4,032,600 |
| 8 Sep 2016 | USD | 14.6 | 14.72 | 14.49 | 14.51 | 14.51 | -0.1 (-0.68%) | 2,211,700 |
| 7 Sep 2016 | USD | 14.38 | 14.61 | 14.38 | 14.61 | 14.61 | +0.2 (+1.39%) | 2,036,300 |
| 6 Sep 2016 | USD | 14.45 | 14.49 | 14.38 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,597,100 |
| 5 Sep 2016 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 14.34 | 14.48 | 14.3 | 14.45 | 14.45 | +0.17 (+1.19%) | 1,461,900 |
| 1 Sep 2016 | USD | 14.38 | 14.42 | 14.13 | 14.28 | 14.28 | -0.07 (-0.49%) | 1,971,500 |
| 31 Aug 2016 | USD | 14.26 | 14.4 | 14.17 | 14.35 | 14.35 | +0.1 (+0.70%) | 4,305,500 |
| 30 Aug 2016 | USD | 14.14 | 14.25 | 14.03 | 14.25 | 14.25 | +0.11 (+0.78%) | 1,564,300 |
| 29 Aug 2016 | USD | 13.97 | 14.35 | 13.97 | 14.14 | 14.14 | +0.2 (+1.43%) | 2,720,400 |
| 26 Aug 2016 | USD | 14.15 | 14.19 | 13.77 | 13.94 | 13.94 | -0.21 (-1.48%) | 3,513,800 |
| 25 Aug 2016 | USD | 14.1 | 14.16 | 14.07 | 14.15 | 14.15 | +0.04 (+0.28%) | 1,308,100 |
| 24 Aug 2016 | USD | 14.16 | 14.22 | 14.1 | 14.11 | 14.11 | -0.04 (-0.28%) | 1,360,200 |
| 23 Aug 2016 | USD | 14.12 | 14.16 | 14.05 | 14.15 | 14.15 | +0.12 (+0.86%) | 1,909,100 |
| 22 Aug 2016 | USD | 14.02 | 14.11 | 13.99 | 14.03 | 14.03 | 0.0 (0.0%) | 1,016,200 |
| 19 Aug 2016 | USD | 14.08 | 14.1 | 13.9 | 14.03 | 14.03 | -0.05 (-0.36%) | 2,241,700 |
| 18 Aug 2016 | USD | 14 | 14.19 | 13.98 | 14.08 | 14.08 | +0.1 (+0.72%) | 1,920,400 |
