| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2016 | USD | 22.47 | 22.47 | 22.06 | 22.27 | 22.27 | -0.2 (-0.89%) | 954,140 |
| 6 Oct 2016 | USD | 22.13 | 22.52 | 21.99 | 22.47 | 22.47 | +0.4 (+1.81%) | 1,371,259 |
| 5 Oct 2016 | USD | 22 | 22.31 | 21.89 | 22.07 | 22.07 | +0.24 (+1.10%) | 555,618 |
| 4 Oct 2016 | USD | 21.89 | 21.95 | 21.64 | 21.83 | 21.83 | +0.05 (+0.23%) | 243,289 |
| 3 Oct 2016 | USD | 21.86 | 21.97 | 21.68 | 21.78 | 21.78 | -0.07 (-0.32%) | 409,499 |
| 30 Sep 2016 | USD | 21.3 | 22 | 21.17 | 21.85 | 21.85 | +0.66 (+3.11%) | 1,037,292 |
| 29 Sep 2016 | USD | 21.26 | 21.59 | 20.96 | 21.19 | 21.19 | -0.04 (-0.19%) | 744,453 |
| 28 Sep 2016 | USD | 20.87 | 21.26 | 20.81 | 21.23 | 21.23 | +0.38 (+1.82%) | 932,834 |
| 27 Sep 2016 | USD | 20.64 | 20.92 | 20.64 | 20.85 | 20.85 | +0.08 (+0.39%) | 454,330 |
| 26 Sep 2016 | USD | 21.08 | 21.08 | 20.68 | 20.77 | 20.77 | -0.43 (-2.03%) | 512,262 |
| 23 Sep 2016 | USD | 20.85 | 21.22 | 20.79 | 21.2 | 21.2 | +0.32 (+1.53%) | 486,970 |
| 22 Sep 2016 | USD | 20.83 | 21.05 | 20.74 | 20.88 | 20.88 | +0.34 (+1.66%) | 734,930 |
| 21 Sep 2016 | USD | 20.07 | 20.79 | 20.045 | 20.54 | 20.54 | +0.71 (+3.58%) | 1,328,345 |
| 20 Sep 2016 | USD | 20.32 | 20.32 | 19.8 | 19.83 | 19.83 | -0.4 (-1.98%) | 373,990 |
| 19 Sep 2016 | USD | 20 | 20.54 | 19.97 | 20.23 | 20.23 | +0.27 (+1.35%) | 438,265 |
| 16 Sep 2016 | USD | 19.42 | 19.97 | 19.42 | 19.96 | 19.96 | +0.47 (+2.41%) | 815,686 |
| 15 Sep 2016 | USD | 19.26 | 19.51 | 19.17 | 19.49 | 19.49 | +0.24 (+1.25%) | 396,207 |
| 14 Sep 2016 | USD | 19.38 | 19.4394 | 19.1301 | 19.25 | 19.25 | -0.12 (-0.62%) | 293,716 |
| 13 Sep 2016 | USD | 19.53 | 19.59 | 19.13 | 19.37 | 19.37 | -0.42 (-2.12%) | 509,772 |
| 12 Sep 2016 | USD | 19.34 | 19.8 | 19.33 | 19.79 | 19.79 | +0.26 (+1.33%) | 404,651 |
| 9 Sep 2016 | USD | 20.55 | 20.61 | 19.51 | 19.53 | 19.53 | -0.96 (-4.69%) | 526,934 |
| 8 Sep 2016 | USD | 20.6 | 20.62 | 20.38 | 20.49 | 20.49 | -0.08 (-0.39%) | 346,807 |
| 7 Sep 2016 | USD | 20.73 | 20.73 | 20.38 | 20.57 | 20.57 | -0.15 (-0.72%) | 412,791 |
| 6 Sep 2016 | USD | 21.05 | 21.05 | 20.69 | 20.72 | 20.72 | -0.28 (-1.33%) | 396,700 |
| 5 Sep 2016 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 20.9 | 21.08 | 20.87 | 21 | 21 | +0.15 (+0.72%) | 485,568 |
| 1 Sep 2016 | USD | 20.66 | 20.86 | 20.55 | 20.85 | 20.85 | +0.16 (+0.77%) | 432,058 |
| 31 Aug 2016 | USD | 20.63 | 20.73 | 20.52 | 20.69 | 20.69 | +0.02 (+0.10%) | 1,197,945 |
| 30 Aug 2016 | USD | 20.58 | 20.8 | 20.53 | 20.67 | 20.67 | +0.05 (+0.24%) | 422,629 |
| 29 Aug 2016 | USD | 20.52 | 20.7 | 20.38 | 20.62 | 20.62 | +0.09 (+0.44%) | 341,347 |
