| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | USD | 15.07 | 15.875 | 14.9 | 15.33 | 15.33 | +0.29 (+1.93%) | 1,385,530 |
| 8 Nov 2016 | USD | 14.84 | 15.05 | 14.7201 | 15.04 | 15.04 | +0.07 (+0.47%) | 788,958 |
| 7 Nov 2016 | USD | 14.98 | 15.16 | 14.75 | 14.97 | 14.97 | +0.05 (+0.34%) | 488,704 |
| 4 Nov 2016 | USD | 14.92 | 15.31 | 14.8 | 14.92 | 14.92 | +0.02 (+0.13%) | 333,235 |
| 3 Nov 2016 | USD | 14.99 | 15.39 | 14.65 | 14.9 | 14.9 | +0.05 (+0.34%) | 339,571 |
| 2 Nov 2016 | USD | 14.81 | 15.04 | 14.65 | 14.85 | 14.85 | -0.09 (-0.60%) | 674,503 |
| 1 Nov 2016 | USD | 16 | 16.125 | 14.83 | 14.94 | 14.94 | -1.02 (-6.39%) | 496,385 |
| 31 Oct 2016 | USD | 15.65 | 16.03 | 14.92 | 15.96 | 15.96 | +0.3 (+1.92%) | 665,897 |
| 28 Oct 2016 | USD | 15.83 | 16.26 | 15.6 | 15.66 | 15.66 | -0.27 (-1.69%) | 392,363 |
| 27 Oct 2016 | USD | 16.33 | 16.44 | 15.55 | 15.93 | 15.93 | -0.52 (-3.16%) | 403,487 |
| 26 Oct 2016 | USD | 16.41 | 16.87 | 16.14 | 16.45 | 16.45 | -0.11 (-0.66%) | 694,386 |
| 25 Oct 2016 | USD | 16.55 | 16.97 | 16.385 | 16.56 | 16.56 | -0.16 (-0.96%) | 649,240 |
| 24 Oct 2016 | USD | 16.48 | 16.96 | 16.05 | 16.72 | 16.72 | +0.39 (+2.39%) | 529,095 |
| 21 Oct 2016 | USD | 16.18 | 16.92 | 16 | 16.33 | 16.33 | -0.04 (-0.24%) | 710,599 |
| 20 Oct 2016 | USD | 16.05 | 16.51 | 15.76 | 16.37 | 16.37 | +0.16 (+0.99%) | 575,059 |
| 19 Oct 2016 | USD | 16.07 | 16.55 | 15.96 | 16.21 | 16.21 | +0.11 (+0.68%) | 607,147 |
| 18 Oct 2016 | USD | 16.3 | 16.31 | 16 | 16.1 | 16.1 | +0.08 (+0.50%) | 669,249 |
| 17 Oct 2016 | USD | 15.43 | 16.339 | 15.31 | 16.02 | 16.02 | +0.4 (+2.56%) | 881,704 |
| 14 Oct 2016 | USD | 15.04 | 16.1 | 14.91 | 15.62 | 15.62 | +0.49 (+3.24%) | 1,118,813 |
| 13 Oct 2016 | USD | 15.15 | 15.32 | 14.92 | 15.13 | 15.13 | +0.15 (+1.00%) | 1,147,834 |
| 12 Oct 2016 | USD | 15.02 | 15.68 | 14.22 | 14.98 | 14.98 | -0.66 (-4.22%) | 2,114,674 |
| 11 Oct 2016 | USD | 15.07 | 16.0295 | 15 | 15.64 | 15.64 | +0.02 (+0.13%) | 1,859,024 |
| 10 Oct 2016 | USD | 15.2 | 16.32 | 15.18 | 15.62 | 15.62 | +0.52 (+3.44%) | 1,873,130 |
| 7 Oct 2016 | USD | 14 | 15.53 | 13.7 | 15.1 | 15.1 | +1.09 (+7.78%) | 4,259,973 |
| 6 Oct 2016 | USD | 13.86 | 14.445 | 13.75 | 14.01 | 14.01 | -0.15 (-1.06%) | 2,430,031 |
| 5 Oct 2016 | USD | 14.9 | 14.9399 | 14 | 14.16 | 14.16 | -0.84 (-5.60%) | 3,722,343 |
| 4 Oct 2016 | USD | 16.45 | 16.45 | 14.9 | 15 | 15 | -1.41 (-8.59%) | 2,288,142 |
| 3 Oct 2016 | USD | 16.5 | 16.59 | 14.45 | 16.41 | 16.41 | -0.18 (-1.08%) | 6,622,241 |
| 30 Sep 2016 | USD | 15.96 | 16.89 | 15.5001 | 16.59 | 16.59 | +0.98 (+6.28%) | 65,963 |
| 29 Sep 2016 | USD | 17.13 | 17.13 | 15.5 | 15.61 | 15.61 | -1.55 (-9.03%) | 43,090 |
