| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2016 | USD | 16.83 | 17.07 | 16.56 | 16.68 | 16.68 | -0.15 (-0.89%) | 2,412,581 |
| 6 Sep 2016 | USD | 16.54 | 16.89 | 16.36 | 16.83 | 16.83 | +0.41 (+2.50%) | 1,741,376 |
| 5 Sep 2016 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.59 | 16.88 | 16.41 | 16.42 | 16.42 | +0.15 (+0.92%) | 2,056,056 |
| 1 Sep 2016 | USD | 16.74 | 16.74 | 15.99 | 16.27 | 16.27 | -0.56 (-3.33%) | 4,323,243 |
| 31 Aug 2016 | USD | 16.89 | 17.01 | 16.43 | 16.83 | 16.83 | -0.13 (-0.77%) | 2,465,507 |
| 30 Aug 2016 | USD | 17.45 | 17.6 | 16.93 | 16.96 | 16.96 | -0.36 (-2.08%) | 2,047,927 |
| 29 Aug 2016 | USD | 17.05 | 17.44 | 16.95 | 17.32 | 17.32 | +0.23 (+1.35%) | 1,794,441 |
| 26 Aug 2016 | USD | 17.47 | 17.76 | 16.96 | 17.09 | 17.09 | -0.26 (-1.50%) | 2,559,450 |
| 25 Aug 2016 | USD | 17.53 | 17.81 | 17.14 | 17.35 | 17.35 | -0.2 (-1.14%) | 2,436,599 |
| 24 Aug 2016 | USD | 17.83 | 18.12 | 17.47 | 17.55 | 17.55 | -0.45 (-2.50%) | 2,091,180 |
| 23 Aug 2016 | USD | 17.96 | 18.17 | 17.7481 | 18 | 18 | +0.09 (+0.50%) | 1,420,157 |
| 22 Aug 2016 | USD | 17.85 | 18.12 | 17.65 | 17.91 | 17.91 | -0.26 (-1.43%) | 1,766,456 |
| 19 Aug 2016 | USD | 18.24 | 18.24 | 17.88 | 18.17 | 18.17 | -0.19 (-1.03%) | 1,725,852 |
| 18 Aug 2016 | USD | 17.65 | 18.5 | 17.65 | 18.36 | 18.36 | +0.87 (+4.97%) | 1,747,675 |
| 17 Aug 2016 | USD | 17.41 | 17.6441 | 17.2 | 17.49 | 17.49 | -0.09 (-0.51%) | 2,266,438 |
| 16 Aug 2016 | USD | 17.35 | 17.66 | 17.25 | 17.58 | 17.58 | +0.22 (+1.27%) | 1,805,455 |
| 15 Aug 2016 | USD | 16.91 | 17.47 | 16.83 | 17.36 | 17.36 | +0.59 (+3.52%) | 2,040,513 |
| 12 Aug 2016 | USD | 17.13 | 17.13 | 16.55 | 16.77 | 16.77 | -0.12 (-0.71%) | 1,712,612 |
| 11 Aug 2016 | USD | 16.64 | 16.97 | 16.48 | 16.89 | 16.89 | +0.4 (+2.43%) | 1,852,457 |
| 10 Aug 2016 | USD | 16.95 | 17.24 | 16.45 | 16.49 | 16.49 | -0.37 (-2.19%) | 2,685,108 |
| 9 Aug 2016 | USD | 16.78 | 16.99 | 16.7 | 16.86 | 16.86 | +0.17 (+1.02%) | 2,863,756 |
| 8 Aug 2016 | USD | 16.23 | 16.97 | 16.21 | 16.69 | 16.69 | +0.69 (+4.31%) | 2,703,278 |
| 5 Aug 2016 | USD | 15.56 | 16.055 | 15.41 | 16 | 16 | +0.47 (+3.03%) | 2,730,373 |
| 4 Aug 2016 | USD | 15.25 | 15.74 | 15.25 | 15.53 | 15.53 | +0.18 (+1.17%) | 2,110,953 |
| 3 Aug 2016 | USD | 15.1 | 15.48 | 14.9 | 15.35 | 15.35 | +0.23 (+1.52%) | 2,791,960 |
| 2 Aug 2016 | USD | 15.07 | 15.31 | 14.53 | 15.12 | 15.12 | +0.28 (+1.89%) | 3,825,257 |
| 1 Aug 2016 | USD | 15.77 | 15.78 | 14.77 | 14.84 | 14.84 | -1.13 (-7.08%) | 3,308,304 |
| 29 Jul 2016 | USD | 15.72 | 16.12 | 15.65 | 15.97 | 15.97 | +0.06 (+0.38%) | 2,949,946 |
| 28 Jul 2016 | USD | 16.24 | 16.62 | 15.79 | 15.91 | 15.91 | -0.41 (-2.51%) | 2,844,293 |
