| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | USD | 18.78 | 18.79 | 17.82 | 17.83 | 17.83 | -1.01 (-5.36%) | 265,597 |
| 8 Sep 2016 | USD | 18.79 | 18.99 | 18.57 | 18.84 | 18.84 | +0.04 (+0.21%) | 58,386 |
| 7 Sep 2016 | USD | 19.01 | 19.15 | 18.66 | 18.8 | 18.8 | -0.25 (-1.31%) | 185,587 |
| 6 Sep 2016 | USD | 18.45 | 19.27 | 18.31 | 19.05 | 19.05 | +0.61 (+3.31%) | 390,347 |
| 5 Sep 2016 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 18.3 | 18.5 | 18.1 | 18.44 | 18.44 | +0.3 (+1.65%) | 162,133 |
| 1 Sep 2016 | USD | 17.9 | 18.25 | 17.9 | 18.14 | 18.14 | +0.14 (+0.78%) | 112,748 |
| 31 Aug 2016 | USD | 17.47 | 18.04 | 17.3801 | 18 | 18 | +0.47 (+2.68%) | 124,791 |
| 30 Aug 2016 | USD | 17.6 | 17.8184 | 17.5 | 17.53 | 17.53 | 0.0 (0.0%) | 129,717 |
| 29 Aug 2016 | USD | 18.03 | 18.03 | 17.5 | 17.53 | 17.53 | -0.47 (-2.61%) | 65,445 |
| 26 Aug 2016 | USD | 17.83 | 18.32 | 17.8 | 18 | 18 | +0.21 (+1.18%) | 172,409 |
| 25 Aug 2016 | USD | 17.84 | 18.089 | 17.7 | 17.79 | 17.79 | -0.07 (-0.39%) | 470,016 |
| 24 Aug 2016 | USD | 18.04 | 18.42 | 17.75 | 17.86 | 17.86 | -0.24 (-1.33%) | 147,229 |
| 23 Aug 2016 | USD | 18.07 | 18.3299 | 17.96 | 18.1 | 18.1 | +0.08 (+0.44%) | 63,724 |
| 22 Aug 2016 | USD | 18.13 | 18.29 | 17.95 | 18.02 | 18.02 | -0.22 (-1.21%) | 93,329 |
| 19 Aug 2016 | USD | 18.48 | 18.5 | 18.2 | 18.24 | 18.24 | -0.24 (-1.30%) | 77,282 |
| 18 Aug 2016 | USD | 18.04 | 18.53 | 17.84 | 18.48 | 18.48 | +0.46 (+2.55%) | 219,083 |
| 17 Aug 2016 | USD | 17.8 | 18.28 | 17.6 | 18.02 | 18.02 | +0.23 (+1.29%) | 327,795 |
| 16 Aug 2016 | USD | 17.9 | 17.93 | 17.68 | 17.79 | 17.79 | -0.11 (-0.61%) | 423,968 |
| 15 Aug 2016 | USD | 17.94 | 18.17 | 17.61 | 17.9 | 17.9 | -0.03 (-0.17%) | 371,482 |
| 12 Aug 2016 | USD | 17.8 | 17.94 | 17.71 | 17.93 | 17.93 | +0.14 (+0.79%) | 152,015 |
| 11 Aug 2016 | USD | 17.9 | 18.05 | 17.62 | 17.79 | 17.79 | +0.05 (+0.28%) | 98,478 |
| 10 Aug 2016 | USD | 17.54 | 18.05 | 17.3201 | 17.74 | 17.74 | +0.19 (+1.08%) | 76,443 |
| 9 Aug 2016 | USD | 17.59 | 18.02 | 17.45 | 17.55 | 17.55 | -0.02 (-0.11%) | 149,473 |
| 8 Aug 2016 | USD | 17.89 | 18 | 17.55 | 17.57 | 17.57 | -0.22 (-1.24%) | 208,687 |
| 5 Aug 2016 | USD | 17.85 | 17.9 | 17.69 | 17.79 | 17.79 | +0.28 (+1.60%) | 98,194 |
| 4 Aug 2016 | USD | 17.69 | 17.92 | 17.3931 | 17.51 | 17.51 | -0.19 (-1.07%) | 123,819 |
| 3 Aug 2016 | USD | 17.64 | 17.86 | 17.3 | 17.7 | 17.7 | +0.24 (+1.37%) | 106,038 |
| 2 Aug 2016 | USD | 17.78 | 17.95 | 17.46 | 17.46 | 17.46 | -0.27 (-1.52%) | 251,899 |
| 1 Aug 2016 | USD | 18.27 | 18.27 | 17.65 | 17.73 | 17.73 | -0.54 (-2.96%) | 202,880 |
