| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2016 | USD | 16.36 | 16.52 | 16.34 | 16.45 | 329 | +0.08 (+0.49%) | 5,021,456 |
| 9 Aug 2016 | USD | 16.38 | 16.43 | 16.29 | 16.37 | 327.4 | -0.02 (-0.12%) | 5,220,634 |
| 8 Aug 2016 | USD | 16.35 | 16.44 | 16.32 | 16.39 | 327.8 | +0.01 (+0.06%) | 4,126,468 |
| 5 Aug 2016 | USD | 16.53 | 16.549 | 16.37 | 16.38 | 327.6 | -0.27 (-1.62%) | 7,588,747 |
| 4 Aug 2016 | USD | 16.66 | 16.74 | 16.59 | 16.65 | 333 | -0.04 (-0.24%) | 4,928,959 |
| 3 Aug 2016 | USD | 16.8 | 16.85 | 16.67 | 16.69 | 333.8 | -0.09 (-0.54%) | 5,408,925 |
| 2 Aug 2016 | USD | 16.62 | 16.93 | 16.59 | 16.78 | 335.6 | +0.21 (+1.27%) | 10,224,895 |
| 1 Aug 2016 | USD | 16.53 | 16.65 | 16.46 | 16.57 | 331.4 | +0.01 (+0.06%) | 7,356,377 |
| 29 Jul 2016 | USD | 16.65 | 16.695 | 16.48 | 16.56 | 331.2 | -0.03 (-0.18%) | 7,118,362 |
| 28 Jul 2016 | USD | 16.67 | 16.75 | 16.54 | 16.59 | 331.8 | -0.04 (-0.24%) | 5,484,517 |
| 27 Jul 2016 | USD | 16.54 | 16.77 | 16.52 | 16.63 | 332.6 | +0.02 (+0.12%) | 8,227,980 |
| 26 Jul 2016 | USD | 16.64 | 16.75 | 16.5301 | 16.61 | 332.2 | 0.0 (0.0%) | 5,842,801 |
| 25 Jul 2016 | USD | 16.57 | 16.72 | 16.55 | 16.61 | 332.2 | +0.09 (+0.54%) | 7,374,166 |
| 22 Jul 2016 | USD | 16.66 | 16.7 | 16.51 | 16.52 | 330.4 | -0.16 (-0.96%) | 5,291,265 |
| 21 Jul 2016 | USD | 16.575 | 16.76 | 16.53 | 16.68 | 333.6 | +0.13 (+0.79%) | 6,809,083 |
| 20 Jul 2016 | USD | 16.61 | 16.68 | 16.51 | 16.55 | 331 | -0.14 (-0.84%) | 7,380,055 |
| 19 Jul 2016 | USD | 16.73 | 16.779 | 16.68 | 16.69 | 333.8 | +0.03 (+0.18%) | 5,595,284 |
| 18 Jul 2016 | USD | 16.72 | 16.77 | 16.62 | 16.66 | 333.2 | -0.08 (-0.48%) | 6,282,152 |
| 15 Jul 2016 | USD | 16.6 | 16.826 | 16.59 | 16.74 | 334.8 | +0.02 (+0.12%) | 8,547,027 |
| 14 Jul 2016 | USD | 16.66 | 16.78 | 16.61 | 16.72 | 334.4 | -0.17 (-1.01%) | 11,780,256 |
| 13 Jul 2016 | USD | 16.81 | 16.98 | 16.8 | 16.89 | 337.8 | -0.01 (-0.06%) | 9,977,703 |
| 12 Jul 2016 | USD | 16.95 | 17 | 16.83 | 16.9 | 338 | -0.25 (-1.46%) | 14,286,428 |
| 11 Jul 2016 | USD | 17.16 | 17.209 | 17.02 | 17.15 | 343 | -0.12 (-0.69%) | 12,340,760 |
| 8 Jul 2016 | USD | 17.53 | 17.57 | 17.21 | 17.27 | 345.4 | -0.52 (-2.92%) | 19,564,519 |
| 7 Jul 2016 | USD | 17.73 | 17.93 | 17.6 | 17.79 | 355.8 | +0.02 (+0.11%) | 12,197,217 |
| 6 Jul 2016 | USD | 18.08 | 18.2099 | 17.74 | 17.77 | 355.4 | -0.2 (-1.11%) | 14,971,937 |
| 5 Jul 2016 | USD | 17.89 | 18.1 | 17.8614 | 17.97 | 359.4 | +0.24 (+1.35%) | 12,840,584 |
| 4 Jul 2016 | USD | 17.73 | 17.73 | 17.73 | 17.73 | 354.6 | 0.0 (0.0%) | 0 |
| 1 Jul 2016 | USD | 17.82 | 17.83 | 17.63 | 17.73 | 354.6 | -0.08 (-0.45%) | 15,649,117 |
| 30 Jun 2016 | USD | 18.2 | 18.32 | 17.79 | 17.81 | 356.2 | -0.48 (-2.62%) | 24,140,730 |
