| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2016 | USD | 16.74 | 16.74 | 16.31 | 16.62 | 16.62 | +0.19 (+1.16%) | 302,173 |
| 19 Aug 2016 | USD | 16.4 | 16.66 | 16.34 | 16.43 | 16.43 | -0.1 (-0.60%) | 305,710 |
| 18 Aug 2016 | USD | 16.14 | 16.53 | 16.05 | 16.53 | 16.53 | +0.44 (+2.73%) | 261,068 |
| 17 Aug 2016 | USD | 16.01 | 16.36 | 15.96 | 16.09 | 16.09 | +0.03 (+0.19%) | 452,799 |
| 16 Aug 2016 | USD | 16.49 | 16.49 | 15.99 | 16.06 | 16.06 | -0.44 (-2.67%) | 568,321 |
| 15 Aug 2016 | USD | 16 | 16.58 | 14.416 | 16.5 | 16.5 | +0.49 (+3.06%) | 404,586 |
| 12 Aug 2016 | USD | 16.15 | 16.31 | 15.94 | 16.01 | 16.01 | -0.12 (-0.74%) | 585,548 |
| 11 Aug 2016 | USD | 16.41 | 16.67 | 16.06 | 16.13 | 16.13 | -0.08 (-0.49%) | 771,174 |
| 10 Aug 2016 | USD | 16.53 | 16.88 | 16.08 | 16.21 | 16.21 | -0.32 (-1.94%) | 550,270 |
| 9 Aug 2016 | USD | 17.07 | 17.5 | 16.35 | 16.53 | 16.53 | -0.6 (-3.50%) | 572,580 |
| 8 Aug 2016 | USD | 17.45 | 17.63 | 17.05 | 17.13 | 17.13 | -0.24 (-1.38%) | 282,089 |
| 5 Aug 2016 | USD | 17.17 | 17.53 | 16.87 | 17.37 | 17.37 | +0.27 (+1.58%) | 825,738 |
| 4 Aug 2016 | USD | 17.6 | 17.99 | 17.07 | 17.1 | 17.1 | -0.36 (-2.06%) | 751,740 |
| 3 Aug 2016 | USD | 16.96 | 17.53 | 16.53 | 17.46 | 17.46 | +0.33 (+1.93%) | 533,164 |
| 2 Aug 2016 | USD | 17.42 | 17.56 | 17.01 | 17.13 | 17.13 | -0.43 (-2.45%) | 617,976 |
| 1 Aug 2016 | USD | 16.95 | 17.61 | 16.3 | 17.56 | 17.56 | +0.58 (+3.42%) | 1,016,905 |
| 29 Jul 2016 | USD | 16.9 | 17.12 | 16.8 | 16.98 | 16.98 | +0.13 (+0.77%) | 467,993 |
| 28 Jul 2016 | USD | 16.92 | 17 | 16.405 | 16.85 | 16.85 | -0.02 (-0.12%) | 949,200 |
| 27 Jul 2016 | USD | 16.58 | 16.99 | 16.48 | 16.87 | 16.87 | +0.37 (+2.24%) | 447,730 |
| 26 Jul 2016 | USD | 16.32 | 16.62 | 16.25 | 16.5 | 16.5 | +0.16 (+0.98%) | 566,324 |
| 25 Jul 2016 | USD | 16.19 | 16.46 | 16.08 | 16.34 | 16.34 | +0.17 (+1.05%) | 356,155 |
| 22 Jul 2016 | USD | 16.11 | 16.28 | 15.71 | 16.17 | 16.17 | +0.01 (+0.06%) | 225,130 |
| 21 Jul 2016 | USD | 16.26 | 16.57 | 15.96 | 16.16 | 16.16 | -0.09 (-0.55%) | 415,621 |
| 20 Jul 2016 | USD | 15.87 | 16.44 | 15.85 | 16.25 | 16.25 | +0.48 (+3.04%) | 343,678 |
| 19 Jul 2016 | USD | 15.91 | 16.25 | 15.55 | 15.77 | 15.77 | -0.21 (-1.31%) | 351,510 |
| 18 Jul 2016 | USD | 15.6 | 16.14 | 15.59 | 15.98 | 15.98 | +0.44 (+2.83%) | 437,458 |
| 15 Jul 2016 | USD | 15.42 | 15.79 | 15.34 | 15.54 | 15.54 | +0.24 (+1.57%) | 284,699 |
| 14 Jul 2016 | USD | 15.33 | 15.42 | 14.93 | 15.3 | 15.3 | +0.11 (+0.72%) | 328,245 |
| 13 Jul 2016 | USD | 15.64 | 15.69 | 14.84 | 15.19 | 15.19 | -0.31 (-2%) | 269,580 |
| 12 Jul 2016 | USD | 15.66 | 15.78 | 15.44 | 15.5 | 15.5 | -0.12 (-0.77%) | 342,308 |
