| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2016 | USD | 13.03 | 13.33 | 12.94 | 13.27 | 13.27 | +0.24 (+1.84%) | 4,796,953 |
| 1 Nov 2016 | USD | 12.87 | 13.07 | 12.77 | 13.03 | 13.03 | +0.25 (+1.96%) | 4,470,210 |
| 31 Oct 2016 | USD | 12.92 | 13.02 | 12.66 | 12.78 | 12.78 | -0.12 (-0.93%) | 3,588,833 |
| 28 Oct 2016 | USD | 12.87 | 13.15 | 12.83 | 12.9 | 12.9 | +0.07 (+0.55%) | 2,686,725 |
| 27 Oct 2016 | USD | 13.19 | 13.205 | 12.83 | 12.83 | 12.83 | -0.31 (-2.36%) | 2,780,406 |
| 26 Oct 2016 | USD | 13.08 | 13.25 | 13.01 | 13.14 | 13.14 | -0.01 (-0.08%) | 2,320,599 |
| 25 Oct 2016 | USD | 13.11 | 13.275 | 13.01 | 13.15 | 13.15 | -0.04 (-0.30%) | 2,393,521 |
| 24 Oct 2016 | USD | 13.1 | 13.34 | 13.1 | 13.19 | 13.19 | +0.16 (+1.23%) | 2,562,102 |
| 21 Oct 2016 | USD | 13.15 | 13.27 | 13.02 | 13.03 | 13.03 | -0.18 (-1.36%) | 3,928,586 |
| 20 Oct 2016 | USD | 13.35 | 13.63 | 13.14 | 13.21 | 13.21 | -0.24 (-1.78%) | 3,806,382 |
| 19 Oct 2016 | USD | 14 | 14.23 | 13.27 | 13.45 | 13.45 | -0.16 (-1.18%) | 6,421,448 |
| 18 Oct 2016 | USD | 13.74 | 13.9394 | 13.4 | 13.61 | 13.61 | +0.045 (+0.33%) | 3,688,266 |
| 17 Oct 2016 | USD | 13.87 | 13.97 | 13.53 | 13.565 | 13.565 | -0.345 (-2.48%) | 4,251,376 |
| 14 Oct 2016 | USD | 14.04 | 14.16 | 13.83 | 13.91 | 13.91 | +0.01 (+0.07%) | 2,940,383 |
| 13 Oct 2016 | USD | 13.97 | 14.02 | 13.78 | 13.9 | 13.9 | -0.21 (-1.49%) | 2,496,345 |
| 12 Oct 2016 | USD | 14.13 | 14.26 | 14.0925 | 14.11 | 14.11 | 0.0 (0.0%) | 2,550,512 |
| 11 Oct 2016 | USD | 14.33 | 14.44 | 14.03 | 14.11 | 14.11 | -0.26 (-1.81%) | 3,863,524 |
| 10 Oct 2016 | USD | 14.69 | 14.79 | 14.33 | 14.37 | 14.37 | -0.19 (-1.30%) | 3,804,030 |
| 7 Oct 2016 | USD | 14.72 | 14.755 | 14.54 | 14.56 | 14.56 | -0.15 (-1.02%) | 2,299,549 |
| 6 Oct 2016 | USD | 14.75 | 14.825 | 14.555 | 14.71 | 14.71 | -0.07 (-0.47%) | 2,396,336 |
| 5 Oct 2016 | USD | 14.73 | 14.92 | 14.64 | 14.78 | 14.78 | +0.14 (+0.96%) | 3,584,692 |
| 4 Oct 2016 | USD | 14.35 | 14.7 | 14.31 | 14.64 | 14.64 | +0.31 (+2.16%) | 2,983,655 |
| 3 Oct 2016 | USD | 14.37 | 14.49 | 14.22 | 14.33 | 14.33 | -0.14 (-0.97%) | 3,433,945 |
| 30 Sep 2016 | USD | 14.41 | 14.68 | 14.12 | 14.47 | 14.47 | +0.16 (+1.12%) | 3,148,317 |
| 29 Sep 2016 | USD | 14.55 | 14.66 | 14.16 | 14.31 | 14.31 | -0.25 (-1.72%) | 3,676,052 |
| 28 Sep 2016 | USD | 14.52 | 14.635 | 14.29 | 14.56 | 14.56 | +0.07 (+0.48%) | 2,323,470 |
| 27 Sep 2016 | USD | 13.94 | 14.56 | 13.9016 | 14.49 | 14.49 | +0.61 (+4.39%) | 4,190,848 |
| 26 Sep 2016 | USD | 13.88 | 13.9 | 13.73 | 13.88 | 13.88 | 0.0 (0.0%) | 2,431,891 |
| 23 Sep 2016 | USD | 13.7 | 14.01 | 13.68 | 13.88 | 13.88 | +0.16 (+1.17%) | 3,407,947 |
| 22 Sep 2016 | USD | 13.37 | 13.79 | 13.31 | 13.72 | 13.72 | +0.44 (+3.31%) | 3,868,438 |
