| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2016 | USD | 18.24 | 18.24 | 17.88 | 18.17 | 181.7 | -0.19 (-1.03%) | 1,725,852 |
| 18 Aug 2016 | USD | 17.65 | 18.5 | 17.65 | 18.36 | 183.6 | +0.87 (+4.97%) | 1,747,675 |
| 17 Aug 2016 | USD | 17.41 | 17.6441 | 17.2 | 17.49 | 174.9 | -0.09 (-0.51%) | 2,266,438 |
| 16 Aug 2016 | USD | 17.35 | 17.66 | 17.25 | 17.58 | 175.8 | +0.22 (+1.27%) | 1,805,455 |
| 15 Aug 2016 | USD | 16.91 | 17.47 | 16.83 | 17.36 | 173.6 | +0.59 (+3.52%) | 2,040,513 |
| 12 Aug 2016 | USD | 17.13 | 17.13 | 16.55 | 16.77 | 167.7 | -0.12 (-0.71%) | 1,712,612 |
| 11 Aug 2016 | USD | 16.64 | 16.97 | 16.48 | 16.89 | 168.9 | +0.4 (+2.43%) | 1,852,457 |
| 10 Aug 2016 | USD | 16.95 | 17.24 | 16.45 | 16.49 | 164.9 | -0.37 (-2.19%) | 2,685,108 |
| 9 Aug 2016 | USD | 16.78 | 16.99 | 16.7 | 16.86 | 168.6 | +0.17 (+1.02%) | 2,863,756 |
| 8 Aug 2016 | USD | 16.23 | 16.97 | 16.21 | 16.69 | 166.9 | +0.69 (+4.31%) | 2,703,278 |
| 5 Aug 2016 | USD | 15.56 | 16.055 | 15.41 | 16 | 160 | +0.47 (+3.03%) | 2,730,373 |
| 4 Aug 2016 | USD | 15.25 | 15.74 | 15.25 | 15.53 | 155.3 | +0.18 (+1.17%) | 2,110,953 |
| 3 Aug 2016 | USD | 15.1 | 15.48 | 14.9 | 15.35 | 153.5 | +0.23 (+1.52%) | 2,791,960 |
| 2 Aug 2016 | USD | 15.07 | 15.31 | 14.53 | 15.12 | 151.2 | +0.28 (+1.89%) | 3,825,257 |
| 1 Aug 2016 | USD | 15.77 | 15.78 | 14.77 | 14.84 | 148.4 | -1.13 (-7.08%) | 3,308,304 |
| 29 Jul 2016 | USD | 15.72 | 16.12 | 15.65 | 15.97 | 159.7 | +0.06 (+0.38%) | 2,949,946 |
| 28 Jul 2016 | USD | 16.24 | 16.62 | 15.79 | 15.91 | 159.1 | -0.41 (-2.51%) | 2,844,293 |
| 27 Jul 2016 | USD | 16.8 | 17.002 | 16.12 | 16.32 | 163.2 | -0.21 (-1.27%) | 3,616,903 |
| 26 Jul 2016 | USD | 16.52 | 17 | 15.975 | 16.53 | 165.3 | +0.02 (+0.12%) | 5,977,504 |
| 25 Jul 2016 | USD | 17.35 | 17.5 | 16.38 | 16.51 | 165.1 | -1.06 (-6.03%) | 4,531,893 |
| 22 Jul 2016 | USD | 17.49 | 17.77 | 17.17 | 17.57 | 175.7 | +0.09 (+0.51%) | 2,768,716 |
| 21 Jul 2016 | USD | 18.02 | 18.43 | 17.425 | 17.48 | 174.8 | -0.55 (-3.05%) | 2,923,866 |
| 20 Jul 2016 | USD | 17.64 | 18.14 | 17.28 | 18.03 | 180.3 | +0.25 (+1.41%) | 4,155,723 |
| 19 Jul 2016 | USD | 18.02 | 18.05 | 17.75 | 17.78 | 177.8 | -0.26 (-1.44%) | 2,582,156 |
| 18 Jul 2016 | USD | 17.89 | 18.06 | 17.71 | 18.04 | 180.4 | 0.0 (0.0%) | 1,845,923 |
| 15 Jul 2016 | USD | 18.71 | 18.76 | 17.94 | 18.04 | 180.4 | -0.37 (-2.01%) | 4,066,039 |
| 14 Jul 2016 | USD | 18.39 | 18.74 | 18.29 | 18.41 | 184.1 | +0.29 (+1.60%) | 2,052,853 |
| 13 Jul 2016 | USD | 18.91 | 19.11 | 18.071 | 18.12 | 181.2 | -0.83 (-4.38%) | 2,948,014 |
| 12 Jul 2016 | USD | 18.45 | 19.145 | 18.45 | 18.95 | 189.5 | +0.97 (+5.39%) | 3,132,127 |
| 11 Jul 2016 | USD | 18.33 | 18.605 | 17.91 | 17.98 | 179.8 | -0.26 (-1.43%) | 2,628,516 |
