| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | USD | 18.23 | 18.62 | 18.12 | 18.55 | 18.55 | +0.39 (+2.15%) | 1,175,412 |
| 3 Nov 2016 | USD | 18.27 | 18.4075 | 18.04 | 18.16 | 18.16 | -0.34 (-1.84%) | 1,181,734 |
| 2 Nov 2016 | USD | 19.51 | 19.59 | 18.5 | 18.5 | 18.5 | -0.76 (-3.95%) | 1,250,147 |
| 1 Nov 2016 | USD | 19.6 | 19.76 | 19.22 | 19.26 | 19.26 | +1.255 (+6.97%) | 1,098,532 |
| 1 Nov 2016 |
|
|||||||
| 31 Oct 2016 | USD | 19.46 | 19.85 | 19.3462 | 19.77 | 18.0055 | +0.37 (+1.91%) | 1,750,379 |
| 28 Oct 2016 | USD | 19.47 | 19.57 | 19.285 | 19.4 | 17.6685 | -0.04 (-0.21%) | 1,311,118 |
| 27 Oct 2016 | USD | 19.85 | 19.86 | 19.41 | 19.44 | 17.7049 | -0.52 (-2.61%) | 1,128,216 |
| 26 Oct 2016 | USD | 20.39 | 20.39 | 19.92 | 19.96 | 18.1785 | -0.56 (-2.73%) | 624,011 |
| 25 Oct 2016 | USD | 20.47 | 20.58 | 20.335 | 20.52 | 18.6885 | -0.02 (-0.10%) | 529,119 |
| 24 Oct 2016 | USD | 20.5 | 20.68 | 20.4101 | 20.54 | 18.7067 | +0.14 (+0.69%) | 409,065 |
| 21 Oct 2016 | USD | 20.22 | 20.5163 | 20.22 | 20.4 | 18.5792 | +0.06 (+0.29%) | 560,093 |
| 20 Oct 2016 | USD | 20.27 | 20.395 | 20.18 | 20.34 | 18.5246 | +0.05 (+0.25%) | 448,739 |
| 19 Oct 2016 | USD | 20.48 | 20.56 | 20.26 | 20.29 | 18.4791 | -0.18 (-0.88%) | 702,177 |
| 18 Oct 2016 | USD | 20.32 | 20.59 | 20.24 | 20.47 | 18.643 | +0.26 (+1.29%) | 616,870 |
| 17 Oct 2016 | USD | 20.17 | 20.53 | 20.15 | 20.21 | 18.4062 | +0.05 (+0.25%) | 656,776 |
| 14 Oct 2016 | USD | 20.2 | 20.4 | 19.96 | 20.16 | 18.3607 | -0.15 (-0.74%) | 546,283 |
| 13 Oct 2016 | USD | 19.95 | 20.405 | 19.95 | 20.31 | 18.4973 | +0.36 (+1.80%) | 793,374 |
| 12 Oct 2016 | USD | 19.7 | 19.99 | 19.575 | 19.95 | 18.1694 | +0.29 (+1.48%) | 578,600 |
| 11 Oct 2016 | USD | 19.74 | 19.93 | 19.61 | 19.66 | 17.9053 | -0.16 (-0.81%) | 668,843 |
| 10 Oct 2016 | USD | 19.63 | 19.915 | 19.58 | 19.82 | 18.051 | +0.16 (+0.81%) | 1,237,760 |
| 7 Oct 2016 | USD | 19.7 | 20.01 | 19.47 | 19.66 | 17.9053 | +0.03 (+0.15%) | 1,319,165 |
| 6 Oct 2016 | USD | 19.5 | 19.66 | 19.05 | 19.63 | 17.878 | +0.01 (+0.05%) | 1,738,387 |
| 5 Oct 2016 | USD | 20.42 | 20.52 | 19.58 | 19.62 | 17.8689 | -0.72 (-3.54%) | 1,212,425 |
| 4 Oct 2016 | USD | 20.75 | 20.75 | 20.21 | 20.34 | 18.5246 | -0.68 (-3.24%) | 1,209,948 |
| 3 Oct 2016 | USD | 21.45 | 21.45 | 20.85 | 21.02 | 19.1439 | -0.52 (-2.41%) | 953,094 |
| 30 Sep 2016 | USD | 21.75 | 21.775 | 21.49 | 21.54 | 19.6175 | -0.11 (-0.51%) | 1,085,593 |
| 29 Sep 2016 | USD | 21.6 | 21.84 | 21.23 | 21.65 | 19.7177 | -0.05 (-0.23%) | 1,041,598 |
| 28 Sep 2016 | USD | 21.57 | 21.71 | 21.46 | 21.7 | 19.7632 | +0.19 (+0.88%) | 1,194,345 |
| 27 Sep 2016 | USD | 21.79 | 21.81 | 21.41 | 21.51 | 19.5902 | -0.26 (-1.19%) | 1,325,316 |
| 26 Sep 2016 | USD | 21.8 | 21.88 | 21.66 | 21.77 | 19.827 | -0.03 (-0.14%) | 741,878 |
