| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | USD | 16.08 | 16.235 | 15.99 | 16 | 16 | -0.08 (-0.50%) | 18,741 |
| 7 Oct 2016 | USD | 16.12 | 16.26 | 16.03 | 16.08 | 16.08 | +0.01 (+0.06%) | 32,139 |
| 6 Oct 2016 | USD | 16.04 | 16.11 | 15.71 | 16.07 | 16.07 | -0.11 (-0.68%) | 28,241 |
| 5 Oct 2016 | USD | 16.15 | 16.38 | 16.1 | 16.18 | 16.18 | -0.09 (-0.55%) | 34,771 |
| 4 Oct 2016 | USD | 15.71 | 16.35 | 15.565 | 16.27 | 16.27 | +0.53 (+3.37%) | 56,937 |
| 3 Oct 2016 | USD | 15.77 | 15.77 | 15.4001 | 15.74 | 15.74 | -0.03 (-0.19%) | 49,852 |
| 30 Sep 2016 | USD | 15.87 | 16 | 15.64 | 15.77 | 15.77 | -0.17 (-1.07%) | 120,249 |
| 29 Sep 2016 | USD | 16.05 | 16.23 | 15.85 | 15.94 | 15.94 | -0.09 (-0.56%) | 136,295 |
| 28 Sep 2016 | USD | 16.39 | 16.48 | 15.9 | 16.03 | 16.03 | -0.35 (-2.14%) | 160,481 |
| 27 Sep 2016 | USD | 16.4 | 16.46 | 16.2301 | 16.38 | 16.38 | +0.15 (+0.92%) | 17,647 |
| 26 Sep 2016 | USD | 16.65 | 16.73 | 16.09 | 16.23 | 16.23 | -0.37 (-2.23%) | 35,359 |
| 23 Sep 2016 | USD | 16.75 | 16.78 | 16.24 | 16.6 | 16.6 | -0.16 (-0.95%) | 55,826 |
| 22 Sep 2016 | USD | 16.75 | 16.77 | 16.56 | 16.76 | 16.76 | +0.15 (+0.90%) | 21,424 |
| 21 Sep 2016 | USD | 16.89 | 17.05 | 16.48 | 16.61 | 16.61 | -0.18 (-1.07%) | 40,426 |
| 20 Sep 2016 | USD | 16.71 | 17.03 | 16.56 | 16.79 | 16.79 | +0.16 (+0.96%) | 29,160 |
| 19 Sep 2016 | USD | 16.71 | 17.0091 | 16.31 | 16.63 | 16.63 | +0.02 (+0.12%) | 42,019 |
| 16 Sep 2016 | USD | 17.14 | 17.14 | 16.4 | 16.61 | 16.61 | -0.46 (-2.69%) | 75,104 |
| 15 Sep 2016 | USD | 17.37 | 17.37 | 16.97 | 17.07 | 17.07 | -0.08 (-0.47%) | 26,677 |
| 14 Sep 2016 | USD | 17.38 | 17.4034 | 17.14 | 17.15 | 17.15 | -0.3 (-1.72%) | 21,171 |
| 13 Sep 2016 | USD | 17.03 | 17.5 | 17.03 | 17.45 | 17.45 | +0.07 (+0.40%) | 39,329 |
| 12 Sep 2016 | USD | 17.19 | 17.4 | 17.15 | 17.38 | 17.38 | +0.08 (+0.46%) | 20,900 |
| 9 Sep 2016 | USD | 17.16 | 17.49 | 17.16 | 17.3 | 17.3 | -0.23 (-1.31%) | 50,909 |
| 8 Sep 2016 | USD | 17.49 | 17.6899 | 17.4 | 17.53 | 17.53 | 0.0 (0.0%) | 20,639 |
| 7 Sep 2016 | USD | 17.3 | 17.68 | 17.23 | 17.53 | 17.53 | +0.09 (+0.52%) | 31,026 |
| 6 Sep 2016 | USD | 17.38 | 17.46 | 17.2 | 17.44 | 17.44 | +0.12 (+0.69%) | 34,059 |
| 5 Sep 2016 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 17.65 | 17.69 | 17.26 | 17.32 | 17.32 | -0.37 (-2.09%) | 35,539 |
| 1 Sep 2016 | USD | 17.51 | 17.72 | 17.24 | 17.69 | 17.69 | +0.16 (+0.91%) | 42,175 |
| 31 Aug 2016 | USD | 17.09 | 17.59 | 17.065 | 17.53 | 17.53 | +0.53 (+3.12%) | 50,776 |
| 30 Aug 2016 | USD | 16.99 | 17.11 | 16.99 | 17 | 17 | +0.01 (+0.06%) | 13,967 |
