| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2016 | USD | 14.42 | 15.32 | 14.27 | 15.12 | 15,120 | +0.6 (+4.13%) | 76,372 |
| 3 Oct 2016 | USD | 14.3 | 14.72 | 14.1 | 14.52 | 14,520 | -0.06 (-0.41%) | 67,918 |
| 30 Sep 2016 | USD | 14.84 | 14.84 | 14.34 | 14.58 | 14,580 | -0.56 (-3.70%) | 291,666 |
| 29 Sep 2016 | USD | 15.11 | 15.679 | 15.02 | 15.1399 | 15,139.9 | -0.33 (-2.13%) | 108,509 |
| 28 Sep 2016 | USD | 15.13 | 15.47 | 14.8207 | 15.47 | 15,470 | -0.43 (-2.70%) | 123,048 |
| 27 Sep 2016 | USD | 16 | 16.05 | 15.79 | 15.9 | 15,900 | -0.28 (-1.73%) | 31,743 |
| 26 Sep 2016 | USD | 15.84 | 16.2132 | 15.78 | 16.18 | 16,180 | +0.381 (+2.41%) | 39,867 |
| 23 Sep 2016 | USD | 16.05 | 16.05 | 15.4 | 15.7994 | 15,799.4 | -0.241 (-1.50%) | 61,423 |
| 22 Sep 2016 | USD | 16.92 | 17 | 15.96 | 16.04 | 16,040 | -0.84 (-4.98%) | 154,034 |
| 21 Sep 2016 | USD | 16.67 | 16.899 | 16.46 | 16.88 | 16,880 | +0.08 (+0.48%) | 59,494 |
| 20 Sep 2016 | USD | 16.3 | 16.84 | 16.1801 | 16.8 | 16,800 | +1.26 (+8.11%) | 186,273 |
| 19 Sep 2016 | USD | 15.31 | 15.5404 | 15.25 | 15.54 | 15,540 | -0.2 (-1.27%) | 32,105 |
| 16 Sep 2016 | USD | 15.12 | 15.86 | 15.12 | 15.74 | 15,740 | +0.31 (+2.01%) | 46,485 |
| 15 Sep 2016 | USD | 14.9 | 15.63 | 14.67 | 15.43 | 15,430 | +0.23 (+1.51%) | 79,055 |
| 14 Sep 2016 | USD | 15.55 | 15.6599 | 14.829 | 15.2 | 15,200 | -0.11 (-0.72%) | 69,352 |
| 13 Sep 2016 | USD | 15.47 | 15.58 | 15.15 | 15.31 | 15,310 | +0.15 (+0.99%) | 121,354 |
| 12 Sep 2016 | USD | 15.12 | 15.4653 | 15.06 | 15.16 | 15,160 | +0.84 (+5.87%) | 290,643 |
| 9 Sep 2016 | USD | 14.81 | 14.88 | 14.3 | 14.32 | 14,320 | -0.27 (-1.85%) | 99,806 |
| 8 Sep 2016 | USD | 14.09 | 14.78 | 14.0438 | 14.59 | 14,590 | +0.908 (+6.63%) | 157,334 |
| 7 Sep 2016 | USD | 14.13 | 14.16 | 13.58 | 13.6824 | 13,682.4 | -0.328 (-2.34%) | 223,157 |
| 6 Sep 2016 | USD | 14.13 | 14.13 | 13.8 | 14.01 | 14,010 | -0.46 (-3.18%) | 164,376 |
| 5 Sep 2016 | USD | 14.47 | 14.47 | 14.47 | 14.47 | 14,470 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 14.8 | 14.81 | 14.41 | 14.47 | 14,470 | -0.2 (-1.36%) | 103,562 |
| 1 Sep 2016 | USD | 15.06 | 15.15 | 14.5063 | 14.67 | 14,670 | -0.8 (-5.17%) | 107,357 |
| 31 Aug 2016 | USD | 15.08 | 15.66 | 15.08 | 15.47 | 15,470 | +0.42 (+2.79%) | 78,641 |
| 30 Aug 2016 | USD | 15.89 | 15.89 | 14.8 | 15.05 | 15,050 | -0.59 (-3.77%) | 94,040 |
| 29 Aug 2016 | USD | 15.76 | 16.0399 | 15.4 | 15.6396 | 15,639.6 | -0.06 (-0.38%) | 99,459 |
| 26 Aug 2016 | USD | 15.51 | 16.2 | 15.45 | 15.7 | 15,700 | +0.12 (+0.77%) | 185,757 |
| 25 Aug 2016 | USD | 15.35 | 15.85 | 15.2787 | 15.58 | 15,580 | +0.43 (+2.84%) | 233,318 |
| 24 Aug 2016 | USD | 15.07 | 15.4 | 15.07 | 15.15 | 15,150 | +0.45 (+3.06%) | 201,454 |
