| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 17.17 | 17.29 | 16.86 | 16.92 | 16.92 | -0.11 (-0.65%) | 603,187 |
| 20 Sep 2016 | USD | 16.59 | 17.27 | 16.58 | 17.03 | 17.03 | +0.4 (+2.41%) | 789,034 |
| 19 Sep 2016 | USD | 16.14 | 16.77 | 16.04 | 16.63 | 16.63 | +0.7 (+4.39%) | 526,005 |
| 16 Sep 2016 | USD | 16.11 | 16.19 | 15.85 | 15.93 | 15.93 | -0.17 (-1.06%) | 1,398,829 |
| 15 Sep 2016 | USD | 15.57 | 16.24 | 15.51 | 16.1 | 16.1 | +0.53 (+3.40%) | 511,868 |
| 14 Sep 2016 | USD | 15.92 | 15.99 | 15.4401 | 15.57 | 15.57 | -0.41 (-2.57%) | 474,084 |
| 13 Sep 2016 | USD | 16.34 | 16.5 | 15.85 | 15.98 | 15.98 | -0.56 (-3.39%) | 694,764 |
| 12 Sep 2016 | USD | 16.46 | 16.61 | 16.13 | 16.54 | 16.54 | -0.12 (-0.72%) | 586,896 |
| 9 Sep 2016 | USD | 16.55 | 16.7 | 16.43 | 16.66 | 16.66 | -0.11 (-0.66%) | 626,712 |
| 8 Sep 2016 | USD | 16.32 | 16.82 | 16.21 | 16.77 | 16.77 | +0.43 (+2.63%) | 615,287 |
| 7 Sep 2016 | USD | 16.42 | 16.59 | 16.11 | 16.34 | 16.34 | -0.11 (-0.67%) | 587,187 |
| 6 Sep 2016 | USD | 16.38 | 16.57 | 16.21 | 16.45 | 16.45 | +0.03 (+0.18%) | 457,732 |
| 5 Sep 2016 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.19 | 16.66 | 16.19 | 16.42 | 16.42 | +0.25 (+1.55%) | 341,050 |
| 1 Sep 2016 | USD | 16.12 | 16.29 | 15.82 | 16.17 | 16.17 | +0.04 (+0.25%) | 355,974 |
| 31 Aug 2016 | USD | 15.99 | 16.38 | 15.95 | 16.13 | 16.13 | +0.1 (+0.62%) | 348,382 |
| 30 Aug 2016 | USD | 16.05 | 16.12 | 15.975 | 16.03 | 16.03 | -0.01 (-0.06%) | 282,740 |
| 29 Aug 2016 | USD | 16 | 16.11 | 15.99 | 16.04 | 16.04 | +0.02 (+0.12%) | 153,974 |
| 26 Aug 2016 | USD | 16.01 | 16.22 | 15.95 | 16.02 | 16.02 | +0.02 (+0.13%) | 228,793 |
| 25 Aug 2016 | USD | 15.95 | 16.16 | 15.82 | 16 | 16 | +0.05 (+0.31%) | 472,525 |
| 24 Aug 2016 | USD | 16.07 | 16.25 | 15.9 | 15.95 | 15.95 | -0.22 (-1.36%) | 550,454 |
| 23 Aug 2016 | USD | 16.3 | 16.45 | 16.16 | 16.17 | 16.17 | -0.06 (-0.37%) | 866,103 |
| 22 Aug 2016 | USD | 16.44 | 16.64 | 16.2 | 16.23 | 16.23 | -0.42 (-2.52%) | 434,950 |
| 19 Aug 2016 | USD | 16.7 | 16.8 | 16.5601 | 16.65 | 16.65 | -0.05 (-0.30%) | 364,555 |
| 18 Aug 2016 | USD | 16.77 | 16.9 | 16.63 | 16.7 | 16.7 | -0.05 (-0.30%) | 437,726 |
| 17 Aug 2016 | USD | 16.93 | 17.1 | 16.66 | 16.75 | 16.75 | -0.21 (-1.24%) | 447,360 |
| 16 Aug 2016 | USD | 17.6 | 17.6 | 16.92 | 16.96 | 16.96 | -0.31 (-1.80%) | 405,880 |
| 15 Aug 2016 | USD | 17.35 | 17.48 | 17.27 | 17.27 | 17.27 | -0.06 (-0.35%) | 329,260 |
| 12 Aug 2016 | USD | 17.19 | 17.49 | 16.98 | 17.33 | 17.33 | +0.15 (+0.87%) | 944,347 |
| 11 Aug 2016 | USD | 17.71 | 17.84 | 17.1 | 17.18 | 17.18 | -1.12 (-6.12%) | 2,904,651 |
