| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 16.32 | 16.32 | 16.255 | 16.3 | 16.3 | -0.02 (-0.12%) | 82,855 |
| 30 Sep 2016 | USD | 16.27 | 16.38 | 16.22 | 16.32 | 16.32 | +0.17 (+1.05%) | 107,917 |
| 29 Sep 2016 | USD | 16.37 | 16.39 | 16.14 | 16.15 | 16.15 | -0.11 (-0.68%) | 58,490 |
| 28 Sep 2016 | USD | 16.21 | 16.29 | 16.12 | 16.26 | 16.26 | +0.13 (+0.81%) | 10,228 |
| 27 Sep 2016 | USD | 16.03 | 16.14 | 15.97 | 16.13 | 16.13 | -0.08 (-0.49%) | 26,118 |
| 26 Sep 2016 | USD | 16.2 | 16.2558 | 16.2 | 16.21 | 16.21 | -0.06 (-0.37%) | 20,641 |
| 23 Sep 2016 | USD | 16.25 | 16.31 | 16.25 | 16.27 | 16.27 | -0.058 (-0.35%) | 12,611 |
| 22 Sep 2016 | USD | 16.34 | 16.39 | 16.27 | 16.3279 | 16.3279 | +0.228 (+1.42%) | 37,007 |
| 21 Sep 2016 | USD | 16.0199 | 16.1 | 15.91 | 16.1 | 16.1 | +0.221 (+1.39%) | 142,307 |
| 20 Sep 2016 | USD | 15.98 | 15.98 | 15.86 | 15.8792 | 15.8792 | -0.011 (-0.07%) | 39,380 |
| 19 Sep 2016 | USD | 15.91 | 15.93 | 15.86 | 15.8899 | 15.8899 | +0.12 (+0.76%) | 9,562 |
| 16 Sep 2016 | USD | 15.78 | 15.81 | 15.74 | 15.77 | 15.77 | -0.24 (-1.50%) | 56,061 |
| 15 Sep 2016 | USD | 15.87 | 16.033 | 15.87 | 16.01 | 16.01 | +0.12 (+0.76%) | 33,002 |
| 14 Sep 2016 | USD | 15.92 | 16.01 | 15.87 | 15.89 | 15.89 | -0.13 (-0.81%) | 83,009 |
| 13 Sep 2016 | USD | 16.19 | 16.19 | 15.99 | 16.02 | 16.02 | -0.31 (-1.90%) | 90,796 |
| 12 Sep 2016 | USD | 16.02 | 16.35 | 16.02 | 16.33 | 16.33 | +0.15 (+0.93%) | 57,234 |
| 9 Sep 2016 | USD | 16.34 | 16.34 | 16.18 | 16.18 | 16.18 | -0.27 (-1.64%) | 59,422 |
| 8 Sep 2016 | USD | 16.47 | 16.5 | 16.42 | 16.45 | 16.45 | +0.14 (+0.86%) | 28,792 |
| 7 Sep 2016 | USD | 16.29 | 16.325 | 16.27 | 16.31 | 16.31 | +0.07 (+0.43%) | 45,007 |
| 6 Sep 2016 | USD | 16.11 | 16.27 | 16.11 | 16.24 | 16.24 | +0.27 (+1.69%) | 80,223 |
| 5 Sep 2016 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.92 | 15.995 | 15.88 | 15.97 | 15.97 | +0.1 (+0.63%) | 122,247 |
| 1 Sep 2016 | USD | 15.78 | 15.879 | 15.736 | 15.87 | 15.87 | +0.26 (+1.67%) | 80,997 |
| 31 Aug 2016 | USD | 15.73 | 15.74 | 15.5736 | 15.61 | 15.61 | -0.07 (-0.45%) | 79,995 |
| 30 Aug 2016 | USD | 15.75 | 15.75 | 15.65 | 15.68 | 15.68 | +0.03 (+0.19%) | 12,388 |
| 29 Aug 2016 | USD | 15.5606 | 15.68 | 15.5606 | 15.65 | 15.65 | +0.09 (+0.58%) | 45,888 |
| 26 Aug 2016 | USD | 15.69 | 15.755 | 15.47 | 15.56 | 15.56 | -0.03 (-0.19%) | 73,429 |
| 25 Aug 2016 | USD | 15.63 | 15.65 | 15.58 | 15.59 | 15.59 | -0.09 (-0.57%) | 38,426 |
| 24 Aug 2016 | USD | 15.75 | 15.77 | 15.66 | 15.68 | 15.68 | +0.04 (+0.26%) | 57,765 |
| 23 Aug 2016 | USD | 15.66 | 15.71 | 15.64 | 15.64 | 15.64 | +0.18 (+1.16%) | 76,125 |
