| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 18.1 | 18.87 | 17.995 | 18.7 | 18.7 | +0.45 (+2.47%) | 127,350 |
| 30 Sep 2016 | USD | 17.56 | 18.33 | 17.4 | 18.25 | 18.25 | +0.84 (+4.82%) | 188,602 |
| 29 Sep 2016 | USD | 17.76 | 17.94 | 17.39 | 17.41 | 17.41 | -0.31 (-1.75%) | 98,681 |
| 28 Sep 2016 | USD | 17.78 | 18.09 | 17.655 | 17.72 | 17.72 | +0.03 (+0.17%) | 164,524 |
| 27 Sep 2016 | USD | 17.24 | 17.71 | 17.2 | 17.69 | 17.69 | +0.28 (+1.61%) | 134,015 |
| 26 Sep 2016 | USD | 17.5 | 17.625 | 17.38 | 17.41 | 17.41 | -0.18 (-1.02%) | 102,728 |
| 23 Sep 2016 | USD | 17.82 | 17.97 | 17.5 | 17.59 | 17.59 | -0.42 (-2.33%) | 88,275 |
| 22 Sep 2016 | USD | 18.13 | 18.29 | 17.9 | 18.01 | 18.01 | +0.17 (+0.95%) | 132,918 |
| 21 Sep 2016 | USD | 17.9 | 18.17 | 17.59 | 17.84 | 17.84 | +0.01 (+0.06%) | 73,970 |
| 20 Sep 2016 | USD | 17.77 | 18.01 | 17.62 | 17.83 | 17.83 | +0.1 (+0.56%) | 137,406 |
| 19 Sep 2016 | USD | 18.01 | 18.31 | 17.5 | 17.73 | 17.73 | -0.15 (-0.84%) | 73,699 |
| 16 Sep 2016 | USD | 17.89 | 18 | 17.65 | 17.88 | 17.88 | -0.15 (-0.83%) | 178,417 |
| 15 Sep 2016 | USD | 18.18 | 18.47 | 17.98 | 18.03 | 18.03 | -0.08 (-0.44%) | 129,844 |
| 14 Sep 2016 | USD | 18.22 | 18.52 | 17.8401 | 18.11 | 18.11 | -0.06 (-0.33%) | 246,324 |
| 13 Sep 2016 | USD | 17.97 | 18.39 | 17.72 | 18.17 | 18.17 | -0.16 (-0.87%) | 163,998 |
| 12 Sep 2016 | USD | 18.1 | 18.36 | 17.9 | 18.33 | 18.33 | -0.12 (-0.65%) | 152,666 |
| 9 Sep 2016 | USD | 18.47 | 18.63 | 18.34 | 18.45 | 18.45 | -0.32 (-1.70%) | 161,467 |
| 8 Sep 2016 | USD | 18.77 | 19 | 18.532 | 18.77 | 18.77 | -0.04 (-0.21%) | 145,943 |
| 7 Sep 2016 | USD | 18.37 | 18.98 | 18.18 | 18.81 | 18.81 | +0.42 (+2.28%) | 138,933 |
| 6 Sep 2016 | USD | 18.71 | 18.74 | 18.08 | 18.39 | 18.39 | -0.29 (-1.55%) | 149,206 |
| 5 Sep 2016 | USD | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 17.76 | 18.7 | 17.67 | 18.68 | 18.68 | +1.07 (+6.08%) | 89,310 |
| 1 Sep 2016 | USD | 17.76 | 17.95 | 17.36 | 17.61 | 17.61 | -0.14 (-0.79%) | 102,219 |
| 31 Aug 2016 | USD | 17.98 | 18.12 | 17.61 | 17.75 | 17.75 | -0.375 (-2.07%) | 125,748 |
| 30 Aug 2016 | USD | 18.24 | 18.59 | 17.88 | 18.125 | 18.125 | -0.155 (-0.85%) | 141,191 |
| 29 Aug 2016 | USD | 17.76 | 18.453 | 17.1701 | 18.28 | 18.28 | +0.64 (+3.63%) | 102,052 |
| 26 Aug 2016 | USD | 17.54 | 17.94 | 17.42 | 17.64 | 17.64 | +0.14 (+0.80%) | 111,518 |
| 25 Aug 2016 | USD | 17.13 | 17.51 | 17.13 | 17.5 | 17.5 | +0.25 (+1.45%) | 82,291 |
| 24 Aug 2016 | USD | 17.73 | 18.44 | 17.19 | 17.25 | 17.25 | -0.32 (-1.82%) | 166,185 |
| 23 Aug 2016 | USD | 17.08 | 17.58 | 17.02 | 17.57 | 17.57 | +0.65 (+3.84%) | 204,864 |
