| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 17.63 | 18.39 | 17.06 | 18.1 | 362 | +0.49 (+2.78%) | 490,929 |
| 4 Oct 2016 | USD | 18.09 | 18.09 | 17.03 | 17.61 | 352.2 | -0.54 (-2.98%) | 680,379 |
| 3 Oct 2016 | USD | 19.61 | 19.67 | 17.87 | 18.15 | 363 | -1.46 (-7.45%) | 726,047 |
| 30 Sep 2016 | USD | 18.9 | 19.61 | 18.65 | 19.61 | 392.2 | +0.91 (+4.87%) | 914,064 |
| 29 Sep 2016 | USD | 18.35 | 19.18 | 18.12 | 18.7 | 374 | +0.37 (+2.02%) | 595,502 |
| 28 Sep 2016 | USD | 18.35 | 18.46 | 18.11 | 18.33 | 366.6 | -0.07 (-0.38%) | 268,948 |
| 27 Sep 2016 | USD | 18.36 | 18.67 | 18.05 | 18.4 | 368 | +0.06 (+0.33%) | 409,681 |
| 26 Sep 2016 | USD | 18.29 | 18.82 | 18.15 | 18.34 | 366.8 | -0.15 (-0.81%) | 390,485 |
| 23 Sep 2016 | USD | 18.6 | 18.64 | 18.1 | 18.49 | 369.8 | -0.21 (-1.12%) | 385,094 |
| 22 Sep 2016 | USD | 17.85 | 18.84 | 17.53 | 18.7 | 374 | +0.71 (+3.95%) | 862,445 |
| 21 Sep 2016 | USD | 18.46 | 18.46 | 17.3 | 17.99 | 359.8 | -0.27 (-1.48%) | 798,659 |
| 20 Sep 2016 | USD | 18.48 | 18.76 | 18.02 | 18.26 | 365.2 | +0.07 (+0.38%) | 555,170 |
| 19 Sep 2016 | USD | 19.66 | 19.92 | 17.83 | 18.19 | 363.8 | -1.05 (-5.46%) | 1,627,227 |
| 16 Sep 2016 | USD | 18.17 | 19.54 | 17.54 | 19.24 | 384.8 | +1 (+5.48%) | 1,956,122 |
| 15 Sep 2016 | USD | 17.21 | 18.5899 | 16.5601 | 18.24 | 364.8 | +1.26 (+7.42%) | 2,223,511 |
| 14 Sep 2016 | USD | 16.07 | 17.045 | 15.72 | 16.98 | 339.6 | +0.71 (+4.36%) | 773,088 |
| 13 Sep 2016 | USD | 16.1 | 16.47 | 15.441 | 16.27 | 325.4 | +0.21 (+1.31%) | 956,811 |
| 12 Sep 2016 | USD | 14.2 | 16.33 | 14.07 | 16.06 | 321.2 | +1.67 (+11.61%) | 1,459,186 |
| 9 Sep 2016 | USD | 14.41 | 14.96 | 14.03 | 14.39 | 287.8 | -0.87 (-5.70%) | 1,997,320 |
| 8 Sep 2016 | USD | 17.15 | 17.2 | 15.17 | 15.26 | 305.2 | -2.18 (-12.50%) | 3,088,701 |
| 7 Sep 2016 | USD | 19.51 | 19.6 | 16.13 | 17.44 | 348.8 | -2.11 (-10.79%) | 6,296,933 |
| 6 Sep 2016 | USD | 19.45 | 20.13 | 18.8 | 19.55 | 391 | +0.98 (+5.28%) | 3,218,393 |
| 5 Sep 2016 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 371.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 18.5 | 19 | 18.35 | 18.57 | 371.4 | +0.22 (+1.20%) | 1,476,611 |
| 1 Sep 2016 | USD | 18.55 | 18.64 | 17.515 | 18.35 | 367 | +0.35 (+1.94%) | 1,309,737 |
| 31 Aug 2016 | USD | 17.25 | 18.1 | 16.5 | 18 | 360 | +0.92 (+5.39%) | 1,467,995 |
| 30 Aug 2016 | USD | 18.82 | 19.29 | 16.51 | 17.08 | 341.6 | -1.29 (-7.02%) | 2,243,982 |
| 29 Aug 2016 | USD | 17.25 | 18.58 | 17.04 | 18.37 | 367.4 | +1.64 (+9.80%) | 1,740,308 |
| 26 Aug 2016 | USD | 16.21 | 17 | 15.85 | 16.73 | 334.6 | +0.65 (+4.04%) | 720,922 |
| 25 Aug 2016 | USD | 16.26 | 16.5 | 15.7 | 16.08 | 321.6 | -0.41 (-2.49%) | 575,466 |
