| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 16.65 | 16.96 | 16.59 | 16.8 | 16.8 | +0.04 (+0.24%) | 132,816 |
| 30 Sep 2016 | USD | 16.86 | 17.09 | 16.62 | 16.76 | 16.76 | +0.05 (+0.30%) | 293,401 |
| 29 Sep 2016 | USD | 16.48 | 16.911 | 16.42 | 16.71 | 16.71 | +0.24 (+1.46%) | 204,209 |
| 28 Sep 2016 | USD | 15.87 | 16.49 | 15.73 | 16.47 | 16.47 | +0.67 (+4.24%) | 164,529 |
| 27 Sep 2016 | USD | 15.6 | 15.82 | 15.42 | 15.8 | 15.8 | +0.07 (+0.45%) | 119,439 |
| 26 Sep 2016 | USD | 15.76 | 15.92 | 15.67 | 15.73 | 15.73 | -0.22 (-1.38%) | 135,875 |
| 23 Sep 2016 | USD | 16.06 | 16.15 | 15.8 | 15.95 | 15.95 | -0.19 (-1.18%) | 143,866 |
| 22 Sep 2016 | USD | 15.96 | 16.17 | 15.88 | 16.14 | 16.14 | +0.39 (+2.48%) | 183,193 |
| 21 Sep 2016 | USD | 15.53 | 15.8 | 15.36 | 15.75 | 15.75 | +0.36 (+2.34%) | 145,375 |
| 20 Sep 2016 | USD | 15.78 | 15.83 | 15.29 | 15.39 | 15.39 | -0.34 (-2.16%) | 111,690 |
| 19 Sep 2016 | USD | 15.66 | 15.92 | 15.39 | 15.73 | 15.73 | +0.26 (+1.68%) | 294,541 |
| 16 Sep 2016 | USD | 15.45 | 15.53 | 15.1 | 15.47 | 15.47 | -0.1 (-0.64%) | 315,064 |
| 15 Sep 2016 | USD | 15.28 | 15.71 | 15.19 | 15.57 | 15.57 | +0.33 (+2.17%) | 211,121 |
| 14 Sep 2016 | USD | 15.11 | 15.33 | 14.87 | 15.24 | 15.24 | +0.28 (+1.87%) | 223,145 |
| 13 Sep 2016 | USD | 15.55 | 15.74 | 14.82 | 14.96 | 14.96 | -0.81 (-5.14%) | 252,509 |
| 12 Sep 2016 | USD | 15.31 | 15.8 | 15.29 | 15.77 | 15.77 | +0.29 (+1.87%) | 164,333 |
| 9 Sep 2016 | USD | 16.47 | 16.47 | 15.335 | 15.48 | 15.48 | -0.96 (-5.84%) | 229,193 |
| 8 Sep 2016 | USD | 16.49 | 16.62 | 16.3 | 16.44 | 16.44 | -0.02 (-0.12%) | 237,879 |
| 7 Sep 2016 | USD | 15.8 | 16.5 | 15.8 | 16.46 | 16.46 | +0.61 (+3.85%) | 410,622 |
| 6 Sep 2016 | USD | 15.98 | 16 | 15.64 | 15.85 | 15.85 | -0.08 (-0.50%) | 217,062 |
| 5 Sep 2016 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.97 | 16 | 15.755 | 15.93 | 15.93 | +0.14 (+0.89%) | 135,696 |
| 1 Sep 2016 | USD | 15.96 | 16.02 | 15.52 | 15.79 | 15.79 | -0.14 (-0.88%) | 219,134 |
| 31 Aug 2016 | USD | 16.02 | 16.08 | 15.64 | 15.93 | 15.93 | -0.16 (-0.99%) | 245,880 |
| 30 Aug 2016 | USD | 16.19 | 16.3178 | 15.97 | 16.09 | 16.09 | -0.04 (-0.25%) | 121,138 |
| 29 Aug 2016 | USD | 16.22 | 16.36 | 16.1 | 16.13 | 16.13 | -0.05 (-0.31%) | 76,867 |
| 26 Aug 2016 | USD | 16.26 | 16.57 | 16.12 | 16.18 | 16.18 | +0.01 (+0.06%) | 99,609 |
| 25 Aug 2016 | USD | 16.17 | 16.3322 | 16.01 | 16.17 | 16.17 | -0.06 (-0.37%) | 106,781 |
| 24 Aug 2016 | USD | 16.53 | 16.68 | 16.2 | 16.23 | 16.23 | -0.36 (-2.17%) | 122,285 |
| 23 Aug 2016 | USD | 16.25 | 16.63 | 16.15 | 16.59 | 16.59 | +0.46 (+2.85%) | 440,569 |
