| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 15.45 | 15.45 | 15.25 | 15.25 | 45.75 | -0.09 (-0.59%) | 33,695 |
| 27 Sep 2016 | USD | 15.5 | 15.5 | 15.33 | 15.34 | 46.02 | -0.09 (-0.58%) | 21,158 |
| 26 Sep 2016 | USD | 15.42 | 15.4799 | 15.39 | 15.43 | 46.29 | +0.004 (+0.03%) | 23,479 |
| 23 Sep 2016 | USD | 15.39 | 15.4258 | 15.31 | 15.4258 | 46.2774 | -0.003 (-0.02%) | 23,072 |
| 22 Sep 2016 | USD | 15.38 | 15.4399 | 15.32 | 15.4284 | 46.2852 | +0.208 (+1.37%) | 24,128 |
| 21 Sep 2016 | USD | 15.06 | 15.249 | 14.879 | 15.22 | 45.66 | +0.22 (+1.47%) | 32,613 |
| 20 Sep 2016 | USD | 15.08 | 15.0999 | 14.99 | 15 | 45 | +0.02 (+0.13%) | 26,625 |
| 19 Sep 2016 | USD | 14.91 | 15.0298 | 14.905 | 14.98 | 44.94 | +0.16 (+1.08%) | 25,232 |
| 16 Sep 2016 | USD | 14.95 | 14.95 | 14.744 | 14.82 | 44.46 | -0.15 (-1.00%) | 17,675 |
| 15 Sep 2016 | USD | 14.71 | 14.97 | 14.71 | 14.97 | 44.91 | +0.164 (+1.10%) | 28,609 |
| 14 Sep 2016 | USD | 14.9 | 14.9 | 14.78 | 14.8065 | 44.4195 | +0.017 (+0.11%) | 36,897 |
| 13 Sep 2016 | USD | 15.1 | 15.1 | 14.77 | 14.7899 | 44.3697 | -0.34 (-2.25%) | 48,008 |
| 12 Sep 2016 | USD | 15 | 15.1891 | 14.89 | 15.13 | 45.39 | +0.05 (+0.33%) | 50,190 |
| 9 Sep 2016 | USD | 15.63 | 15.63 | 15.0116 | 15.08 | 45.24 | -0.55 (-3.52%) | 114,709 |
| 8 Sep 2016 | USD | 15.75 | 15.75 | 15.61 | 15.63 | 46.89 | -0.11 (-0.70%) | 42,787 |
| 7 Sep 2016 | USD | 15.71 | 15.76 | 15.61 | 15.74 | 47.22 | +0.1 (+0.64%) | 79,388 |
| 6 Sep 2016 | USD | 15.85 | 15.85 | 15.46 | 15.64 | 46.92 | +0.18 (+1.17%) | 159,436 |
| 5 Sep 2016 | USD | 15.4598 | 15.4598 | 15.4598 | 15.4598 | 46.3794 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.25 | 15.52 | 15.25 | 15.4598 | 46.3794 | +0.24 (+1.58%) | 43,182 |
| 1 Sep 2016 | USD | 15.33 | 15.33 | 15.13 | 15.22 | 45.66 | -0.17 (-1.10%) | 11,272 |
| 31 Aug 2016 | USD | 15.39 | 15.39 | 15.25 | 15.39 | 46.17 | +0.06 (+0.39%) | 16,886 |
| 30 Aug 2016 | USD | 15.3 | 15.41 | 15.285 | 15.33 | 45.99 | +0.01 (+0.07%) | 7,683 |
| 29 Aug 2016 | USD | 15.16 | 15.41 | 15.16 | 15.32 | 45.96 | +0.024 (+0.16%) | 23,545 |
| 26 Aug 2016 | USD | 15.54 | 15.54 | 15.19 | 15.296 | 45.888 | -0.154 (-1.00%) | 35,649 |
| 25 Aug 2016 | USD | 15.4699 | 15.473 | 15.43 | 15.45 | 46.35 | +0.03 (+0.19%) | 9,201 |
| 24 Aug 2016 | USD | 15.5 | 15.5 | 15.3758 | 15.42 | 46.26 | -0.092 (-0.59%) | 3,691 |
| 23 Aug 2016 | USD | 15.53 | 15.5399 | 15.4611 | 15.5118 | 46.5354 | +0.132 (+0.86%) | 15,858 |
| 22 Aug 2016 | USD | 15.36 | 15.4099 | 15.32 | 15.38 | 46.14 | +0.04 (+0.26%) | 15,859 |
| 19 Aug 2016 | USD | 15.38 | 15.4 | 15.284 | 15.3401 | 46.0203 | -0.05 (-0.32%) | 18,405 |
| 18 Aug 2016 | USD | 15.35 | 15.4499 | 15.3 | 15.39 | 46.17 | +0.054 (+0.35%) | 41,333 |
