| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | USD | 16.29 | 16.6 | 16.2 | 16.26 | 16.26 | -0.01 (-0.06%) | 418,618 |
| 8 Nov 2016 | USD | 16.26 | 16.67 | 16.24 | 16.27 | 16.27 | -0.23 (-1.39%) | 261,123 |
| 7 Nov 2016 | USD | 16.21 | 16.56 | 16.21 | 16.5 | 16.5 | +0.32 (+1.98%) | 553,651 |
| 4 Nov 2016 | USD | 16.12 | 16.24 | 16.02 | 16.18 | 16.18 | +0.04 (+0.25%) | 553,583 |
| 3 Nov 2016 | USD | 16.32 | 16.44 | 16.1 | 16.14 | 16.14 | -0.18 (-1.10%) | 334,460 |
| 2 Nov 2016 | USD | 16.75 | 16.8 | 16.22 | 16.32 | 16.32 | -0.48 (-2.86%) | 742,144 |
| 1 Nov 2016 | USD | 17.2 | 17.29 | 16.762 | 16.8 | 16.8 | -0.41 (-2.38%) | 407,969 |
| 31 Oct 2016 | USD | 17.22 | 17.49 | 16.8 | 17.21 | 17.21 | -0.28 (-1.60%) | 468,318 |
| 28 Oct 2016 | USD | 17.59 | 17.73 | 17.34 | 17.49 | 17.49 | -0.17 (-0.96%) | 345,623 |
| 27 Oct 2016 | USD | 17.63 | 17.87 | 17.63 | 17.66 | 17.66 | +0.06 (+0.34%) | 369,699 |
| 26 Oct 2016 | USD | 17.24 | 17.66 | 17.14 | 17.6 | 17.6 | +0.19 (+1.09%) | 989,856 |
| 25 Oct 2016 | USD | 17.38 | 17.49 | 17.15 | 17.41 | 17.41 | +0.05 (+0.29%) | 891,277 |
| 24 Oct 2016 | USD | 16.8 | 17.5 | 16.71 | 17.36 | 17.36 | +0.5 (+2.97%) | 1,397,136 |
| 21 Oct 2016 | USD | 16.98 | 16.98 | 16.76 | 16.86 | 16.86 | -0.12 (-0.71%) | 948,073 |
| 20 Oct 2016 | USD | 16.74 | 17 | 16.68 | 16.98 | 16.98 | +0.21 (+1.25%) | 564,620 |
| 19 Oct 2016 | USD | 16.76 | 16.88 | 16.68 | 16.77 | 16.77 | +0.03 (+0.18%) | 1,817,256 |
| 18 Oct 2016 | USD | 17 | 17 | 16.72 | 16.74 | 16.74 | -0.25 (-1.47%) | 295,403 |
| 17 Oct 2016 | USD | 17.04 | 17.14 | 16.8 | 16.99 | 16.99 | 0.0 (0.0%) | 269,513 |
| 14 Oct 2016 | USD | 16.69 | 17.04 | 16.681 | 16.99 | 16.99 | +0.29 (+1.74%) | 566,419 |
| 13 Oct 2016 | USD | 16.82 | 16.91 | 16.53 | 16.7 | 16.7 | -0.15 (-0.89%) | 1,187,501 |
| 12 Oct 2016 | USD | 16.84 | 17.05 | 16.73 | 16.85 | 16.85 | -0.08 (-0.47%) | 517,806 |
| 11 Oct 2016 | USD | 16.81 | 16.95 | 16.71 | 16.93 | 16.93 | +0.06 (+0.36%) | 1,177,072 |
| 10 Oct 2016 | USD | 16.86 | 17.04 | 16.75 | 16.87 | 16.87 | +0.12 (+0.72%) | 495,273 |
| 7 Oct 2016 | USD | 16.88 | 16.88 | 16.6 | 16.75 | 16.75 | -0.1 (-0.59%) | 584,906 |
| 6 Oct 2016 | USD | 17.17 | 17.36 | 16.75 | 16.85 | 16.85 | -0.34 (-1.98%) | 322,004 |
| 5 Oct 2016 | USD | 17.1 | 17.39 | 17.08 | 17.19 | 17.19 | +0.23 (+1.36%) | 647,897 |
| 4 Oct 2016 | USD | 17.07 | 17.15 | 16.86 | 16.96 | 16.96 | -0.15 (-0.88%) | 227,648 |
| 3 Oct 2016 | USD | 17.12 | 17.23 | 16.71 | 17.11 | 17.11 | -0.05 (-0.29%) | 419,673 |
| 30 Sep 2016 | USD | 16.84 | 17.24 | 16.74 | 17.16 | 17.16 | +0.36 (+2.14%) | 893,840 |
| 29 Sep 2016 | USD | 16.99 | 17.05 | 16.72 | 16.8 | 16.8 | -0.2 (-1.18%) | 218,741 |
