| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 15.33 | 15.63 | 15.13 | 15.35 | 15.35 | -0.06 (-0.39%) | 1,080,269 |
| 27 Sep 2016 | USD | 15.52 | 15.84 | 15.25 | 15.41 | 15.41 | -0.08 (-0.52%) | 755,548 |
| 26 Sep 2016 | USD | 15.84 | 15.91 | 15.39 | 15.49 | 15.49 | -0.53 (-3.31%) | 1,338,124 |
| 23 Sep 2016 | USD | 15.94 | 16.34 | 15.85 | 16.02 | 16.02 | +0.07 (+0.44%) | 1,016,930 |
| 22 Sep 2016 | USD | 16.18 | 16.29 | 15.91 | 15.95 | 15.95 | +0.04 (+0.25%) | 1,859,377 |
| 21 Sep 2016 | USD | 16.44 | 16.48 | 15.47 | 15.91 | 15.91 | -0.28 (-1.73%) | 2,428,336 |
| 20 Sep 2016 | USD | 16.64 | 16.69 | 15.965 | 16.19 | 16.19 | -0.35 (-2.12%) | 1,469,049 |
| 19 Sep 2016 | USD | 16.73 | 16.97 | 16.36 | 16.54 | 16.54 | -0.09 (-0.54%) | 1,462,632 |
| 16 Sep 2016 | USD | 16.66 | 16.95 | 16.4801 | 16.63 | 16.63 | -0.11 (-0.66%) | 1,496,292 |
| 15 Sep 2016 | USD | 16.28 | 16.89 | 16.23 | 16.74 | 16.74 | +0.42 (+2.57%) | 1,399,548 |
| 14 Sep 2016 | USD | 16.03 | 16.8199 | 16.03 | 16.32 | 16.32 | +0.24 (+1.49%) | 1,905,107 |
| 13 Sep 2016 | USD | 16.46 | 16.73 | 15.84 | 16.08 | 16.08 | -0.52 (-3.13%) | 1,576,527 |
| 12 Sep 2016 | USD | 16.42 | 16.75 | 16.15 | 16.6 | 16.6 | +0.13 (+0.79%) | 2,056,956 |
| 9 Sep 2016 | USD | 16.37 | 17 | 16.14 | 16.47 | 16.47 | -0.1 (-0.60%) | 2,596,390 |
| 8 Sep 2016 | USD | 16.58 | 17.38 | 15.89 | 16.57 | 16.57 | +2.34 (+16.44%) | 9,525,141 |
| 7 Sep 2016 | USD | 13.76 | 14.24 | 13.51 | 14.23 | 14.23 | +0.42 (+3.04%) | 2,320,150 |
| 6 Sep 2016 | USD | 14.24 | 14.28 | 13.56 | 13.81 | 13.81 | -0.35 (-2.47%) | 2,063,602 |
| 5 Sep 2016 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 14.24 | 14.26 | 13.75 | 14.16 | 14.16 | -0.01 (-0.07%) | 1,246,735 |
| 1 Sep 2016 | USD | 13.47 | 14.32 | 13.28 | 14.17 | 14.17 | +0.99 (+7.51%) | 2,989,907 |
| 31 Aug 2016 | USD | 13.16 | 13.57 | 13.06 | 13.18 | 13.18 | +0.02 (+0.15%) | 1,644,385 |
| 30 Aug 2016 | USD | 14 | 14.12 | 13.055 | 13.16 | 13.16 | -0.96 (-6.80%) | 1,979,039 |
| 29 Aug 2016 | USD | 13.87 | 14.32 | 13.75 | 14.12 | 14.12 | +0.24 (+1.73%) | 586,362 |
| 26 Aug 2016 | USD | 14.23 | 14.41 | 13.68 | 13.88 | 13.88 | -0.34 (-2.39%) | 712,005 |
| 25 Aug 2016 | USD | 14.76 | 14.76 | 14.01 | 14.22 | 14.22 | -0.59 (-3.98%) | 863,309 |
| 24 Aug 2016 | USD | 14.9 | 15 | 14.75 | 14.81 | 14.81 | -0.17 (-1.13%) | 594,545 |
| 23 Aug 2016 | USD | 15.05 | 15.15 | 14.901 | 14.98 | 14.98 | +0.09 (+0.60%) | 643,882 |
| 22 Aug 2016 | USD | 14.58 | 14.99 | 14.32 | 14.89 | 14.89 | +0.31 (+2.13%) | 883,896 |
| 19 Aug 2016 | USD | 14 | 14.73 | 13.99 | 14.58 | 14.58 | +0.39 (+2.75%) | 999,732 |
| 18 Aug 2016 | USD | 14.18 | 14.46 | 14.09 | 14.19 | 14.19 | +0.11 (+0.78%) | 486,805 |
