| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | USD | 17.07 | 17.26 | 16.99 | 17.23 | 17.23 | +0.23 (+1.35%) | 17,659 |
| 29 Sep 2016 | USD | 17.43 | 17.47 | 16.88 | 17 | 17 | +0.2 (+1.19%) | 27,961 |
| 28 Sep 2016 | USD | 16.49 | 16.85 | 16.45 | 16.8 | 16.8 | +0.48 (+2.94%) | 12,255 |
| 27 Sep 2016 | USD | 16.11 | 16.346 | 16.0601 | 16.32 | 16.32 | -0.2 (-1.21%) | 12,252 |
| 26 Sep 2016 | USD | 16.6 | 16.6 | 16.51 | 16.52 | 16.52 | -0.26 (-1.55%) | 9,538 |
| 23 Sep 2016 | USD | 16.71 | 16.8 | 16.67 | 16.78 | 16.78 | -0.125 (-0.74%) | 6,974 |
| 22 Sep 2016 | USD | 16.81 | 16.98 | 16.81 | 16.905 | 16.905 | +0.585 (+3.58%) | 8,795 |
| 21 Sep 2016 | USD | 16.11 | 16.32 | 16.09 | 16.32 | 16.32 | +0.04 (+0.25%) | 31,652 |
| 20 Sep 2016 | USD | 16.43 | 16.43 | 16.24 | 16.28 | 16.28 | -0.13 (-0.79%) | 20,403 |
| 19 Sep 2016 | USD | 16.42 | 16.51 | 16.36 | 16.41 | 16.41 | +0.36 (+2.24%) | 16,233 |
| 16 Sep 2016 | USD | 16.04 | 16.11 | 15.96 | 16.05 | 16.05 | -0.365 (-2.22%) | 19,930 |
| 15 Sep 2016 | USD | 16.39 | 16.45 | 16.32 | 16.415 | 16.415 | -0.055 (-0.33%) | 16,746 |
| 14 Sep 2016 | USD | 16.45 | 16.58 | 16.43 | 16.47 | 16.47 | +0.23 (+1.42%) | 7,247 |
| 13 Sep 2016 | USD | 16.44 | 16.49 | 16.19 | 16.24 | 16.24 | -0.35 (-2.11%) | 13,973 |
| 12 Sep 2016 | USD | 16.21 | 16.62 | 16.18 | 16.59 | 16.59 | +0.06 (+0.36%) | 23,947 |
| 9 Sep 2016 | USD | 16.84 | 16.84 | 16.53 | 16.53 | 16.53 | -0.545 (-3.19%) | 8,570 |
| 8 Sep 2016 | USD | 16.95 | 17.1 | 16.95 | 17.075 | 17.075 | +0.015 (+0.09%) | 15,165 |
| 7 Sep 2016 | USD | 17.03 | 17.12 | 17.03 | 17.06 | 17.06 | +0.03 (+0.18%) | 14,306 |
| 6 Sep 2016 | USD | 16.98 | 17.09 | 16.97 | 17.03 | 17.03 | +0.28 (+1.67%) | 15,537 |
| 5 Sep 2016 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.82 | 16.88 | 16.71 | 16.75 | 16.75 | +0.79 (+4.95%) | 11,860 |
| 1 Sep 2016 | USD | 16.21 | 16.21 | 15.89 | 15.96 | 15.96 | -0.38 (-2.33%) | 13,723 |
| 31 Aug 2016 | USD | 16.37 | 16.39 | 16.29 | 16.34 | 16.34 | -0.07 (-0.43%) | 17,830 |
| 30 Aug 2016 | USD | 16.51 | 16.53 | 16.39 | 16.41 | 16.41 | -0.07 (-0.42%) | 15,454 |
| 29 Aug 2016 | USD | 16.425 | 16.48 | 16.42 | 16.48 | 16.48 | +0.05 (+0.30%) | 17,015 |
| 26 Aug 2016 | USD | 16.58 | 16.86 | 16.36 | 16.43 | 16.43 | -0.03 (-0.18%) | 11,986 |
| 25 Aug 2016 | USD | 16.515 | 16.55 | 16.46 | 16.46 | 16.46 | +0.01 (+0.06%) | 5,965 |
| 24 Aug 2016 | USD | 16.46 | 16.554 | 16.45 | 16.45 | 16.45 | -0.03 (-0.18%) | 5,686 |
| 23 Aug 2016 | USD | 16.58 | 16.58 | 16.48 | 16.48 | 16.48 | -0.04 (-0.24%) | 18,046 |
| 22 Aug 2016 | USD | 16.45 | 16.59 | 16.45 | 16.52 | 16.52 | +0.05 (+0.30%) | 9,168 |
