| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 16.76 | 16.88 | 16.47 | 16.51 | 330.2 | -0.36 (-2.13%) | 17,178,444 |
| 20 Sep 2016 | USD | 16.72 | 16.88 | 16.69 | 16.87 | 337.4 | 0.0 (0.0%) | 7,864,619 |
| 19 Sep 2016 | USD | 16.76 | 16.9399 | 16.6439 | 16.87 | 337.4 | -0.04 (-0.24%) | 10,182,804 |
| 16 Sep 2016 | USD | 16.88 | 17.01 | 16.83 | 16.91 | 338.2 | +0.14 (+0.83%) | 10,712,424 |
| 15 Sep 2016 | USD | 17.12 | 17.16 | 16.6842 | 16.77 | 335.4 | -0.32 (-1.87%) | 14,648,612 |
| 14 Sep 2016 | USD | 17.09 | 17.2 | 16.85 | 17.09 | 341.8 | +0.02 (+0.12%) | 14,181,202 |
| 13 Sep 2016 | USD | 16.85 | 17.2 | 16.79 | 17.07 | 341.4 | +0.46 (+2.77%) | 22,361,867 |
| 12 Sep 2016 | USD | 17.24 | 17.25 | 16.53 | 16.61 | 332.2 | -0.48 (-2.81%) | 21,917,643 |
| 9 Sep 2016 | USD | 16.54 | 17.1 | 16.54 | 17.09 | 341.8 | +0.77 (+4.72%) | 21,480,767 |
| 8 Sep 2016 | USD | 16.3 | 16.37 | 16.255 | 16.32 | 326.4 | +0.09 (+0.55%) | 6,097,978 |
| 7 Sep 2016 | USD | 16.28 | 16.35 | 16.21 | 16.23 | 324.6 | -0.02 (-0.12%) | 4,126,482 |
| 6 Sep 2016 | USD | 16.29 | 16.4199 | 16.24 | 16.25 | 325 | -0.08 (-0.49%) | 6,559,262 |
| 5 Sep 2016 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 326.6 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.33 | 16.44 | 16.26 | 16.33 | 326.6 | -0.15 (-0.91%) | 8,527,470 |
| 1 Sep 2016 | USD | 16.5 | 16.7 | 16.43 | 16.48 | 329.6 | -0.02 (-0.12%) | 9,075,813 |
| 31 Aug 2016 | USD | 16.45 | 16.63 | 16.44 | 16.5 | 330 | +0.11 (+0.67%) | 6,785,300 |
| 30 Aug 2016 | USD | 16.36 | 16.499 | 16.3 | 16.39 | 327.8 | +0.04 (+0.24%) | 5,671,607 |
| 29 Aug 2016 | USD | 16.49 | 16.49 | 16.295 | 16.35 | 327 | -0.16 (-0.97%) | 5,637,554 |
| 26 Aug 2016 | USD | 16.41 | 16.66 | 16.23 | 16.51 | 330.2 | +0.07 (+0.43%) | 12,420,365 |
| 25 Aug 2016 | USD | 16.49 | 16.515 | 16.37 | 16.44 | 328.8 | +0.03 (+0.18%) | 5,640,032 |
| 24 Aug 2016 | USD | 16.28 | 16.5 | 16.26 | 16.41 | 328.2 | +0.15 (+0.92%) | 5,872,119 |
| 23 Aug 2016 | USD | 16.22 | 16.27 | 16.16 | 16.26 | 325.2 | -0.07 (-0.43%) | 6,105,582 |
| 22 Aug 2016 | USD | 16.36 | 16.43 | 16.28 | 16.33 | 326.6 | +0.02 (+0.12%) | 4,868,099 |
| 19 Aug 2016 | USD | 16.35 | 16.44 | 16.29 | 16.31 | 326.2 | +0.05 (+0.31%) | 5,111,677 |
| 18 Aug 2016 | USD | 16.36 | 16.37 | 16.26 | 16.26 | 325.2 | -0.09 (-0.55%) | 4,223,322 |
| 17 Aug 2016 | USD | 16.41 | 16.55 | 16.32 | 16.35 | 327 | -0.04 (-0.24%) | 6,726,489 |
| 16 Aug 2016 | USD | 16.32 | 16.4 | 16.2907 | 16.39 | 327.8 | +0.16 (+0.99%) | 5,251,595 |
| 15 Aug 2016 | USD | 16.27 | 16.27 | 16.18 | 16.23 | 324.6 | -0.1 (-0.61%) | 5,165,130 |
| 12 Aug 2016 | USD | 16.36 | 16.4 | 16.291 | 16.33 | 326.6 | +0.03 (+0.18%) | 5,056,357 |
| 11 Aug 2016 | USD | 16.36 | 16.41 | 16.26 | 16.3 | 326 | -0.15 (-0.91%) | 5,559,582 |
