| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 19.95 | 19.99 | 19.23 | 19.74 | 19.74 | -0.24 (-1.20%) | 186,908 |
| 30 Sep 2016 | USD | 19.5 | 20.283 | 19.3 | 19.98 | 19.98 | +0.58 (+2.99%) | 685,675 |
| 29 Sep 2016 | USD | 19.67 | 19.75 | 19.21 | 19.4 | 19.4 | -0.33 (-1.67%) | 78,764 |
| 28 Sep 2016 | USD | 19.57 | 19.85 | 19.26 | 19.73 | 19.73 | +0.14 (+0.71%) | 98,611 |
| 27 Sep 2016 | USD | 19.095 | 19.59 | 19.05 | 19.59 | 19.59 | +0.54 (+2.83%) | 105,028 |
| 26 Sep 2016 | USD | 19.07 | 19.5367 | 18.89 | 19.05 | 19.05 | -0.21 (-1.09%) | 159,618 |
| 23 Sep 2016 | USD | 19.71 | 19.88 | 19.19 | 19.26 | 19.26 | -0.51 (-2.58%) | 166,069 |
| 22 Sep 2016 | USD | 19.28 | 19.83 | 18.921 | 19.77 | 19.77 | +0.66 (+3.45%) | 192,692 |
| 21 Sep 2016 | USD | 19.14 | 19.48 | 18.86 | 19.11 | 19.11 | -0.18 (-0.93%) | 182,131 |
| 20 Sep 2016 | USD | 18.78 | 19.41 | 18.63 | 19.29 | 19.29 | +0.67 (+3.60%) | 253,306 |
| 19 Sep 2016 | USD | 18.23 | 18.89 | 18.23 | 18.62 | 18.62 | +0.4 (+2.20%) | 190,917 |
| 16 Sep 2016 | USD | 17.99 | 18.3 | 17.7622 | 18.22 | 18.22 | +0.3 (+1.67%) | 205,675 |
| 15 Sep 2016 | USD | 16.83 | 17.96 | 16.7262 | 17.92 | 17.92 | +1.03 (+6.10%) | 131,050 |
| 14 Sep 2016 | USD | 16.12 | 17.27 | 16.12 | 16.89 | 16.89 | +0.79 (+4.91%) | 121,147 |
| 13 Sep 2016 | USD | 16.35 | 16.35 | 15.68 | 16.1 | 16.1 | -0.26 (-1.59%) | 107,068 |
| 12 Sep 2016 | USD | 16.51 | 16.77 | 16.2 | 16.36 | 16.36 | -0.24 (-1.45%) | 78,140 |
| 9 Sep 2016 | USD | 16.6 | 16.75 | 16.45 | 16.6 | 16.6 | -0.06 (-0.36%) | 111,211 |
| 8 Sep 2016 | USD | 16.39 | 16.76 | 16.31 | 16.66 | 16.66 | +0.15 (+0.91%) | 73,984 |
| 7 Sep 2016 | USD | 16.34 | 16.55 | 16.24 | 16.51 | 16.51 | +0.08 (+0.49%) | 64,628 |
| 6 Sep 2016 | USD | 16.5 | 16.72 | 16.293 | 16.43 | 16.43 | -0.02 (-0.12%) | 42,886 |
| 5 Sep 2016 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.34 | 16.58 | 16.29 | 16.45 | 16.45 | +0.2 (+1.23%) | 82,078 |
| 1 Sep 2016 | USD | 16.11 | 16.54 | 15.61 | 16.25 | 16.25 | +0.09 (+0.56%) | 142,440 |
| 31 Aug 2016 | USD | 16.5 | 16.58 | 15.91 | 16.16 | 16.16 | -0.33 (-2.00%) | 78,535 |
| 30 Aug 2016 | USD | 16.58 | 16.65 | 16.4 | 16.49 | 16.49 | -0.03 (-0.18%) | 78,537 |
| 29 Aug 2016 | USD | 16.49 | 16.99 | 16.32 | 16.52 | 16.52 | -0.03 (-0.18%) | 108,556 |
| 26 Aug 2016 | USD | 16.44 | 16.66 | 16.31 | 16.55 | 16.55 | +0.18 (+1.10%) | 157,751 |
| 25 Aug 2016 | USD | 16.27 | 16.711 | 16.14 | 16.37 | 16.37 | +0.12 (+0.74%) | 71,311 |
| 24 Aug 2016 | USD | 16.51 | 16.83 | 16.105 | 16.25 | 16.25 | -0.3 (-1.81%) | 108,633 |
| 23 Aug 2016 | USD | 16.68 | 17.205 | 16.32 | 16.55 | 16.55 | +0.01 (+0.06%) | 149,384 |
