| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2016 | USD | 17.26 | 17.5199 | 17.21 | 17.43 | 348.6 | +0.22 (+1.28%) | 16,534,878 |
| 1 Nov 2016 | USD | 16.92 | 17.4499 | 16.91 | 17.21 | 344.2 | +0.22 (+1.29%) | 21,130,826 |
| 31 Oct 2016 | USD | 16.92 | 17.01 | 16.88 | 16.99 | 339.8 | +0.02 (+0.12%) | 7,605,003 |
| 28 Oct 2016 | USD | 16.88 | 17.1 | 16.76 | 16.97 | 339.4 | +0.1 (+0.59%) | 18,964,993 |
| 27 Oct 2016 | USD | 16.66 | 16.89 | 16.65 | 16.87 | 337.4 | +0.08 (+0.48%) | 7,679,090 |
| 26 Oct 2016 | USD | 16.87 | 16.91 | 16.68 | 16.79 | 335.8 | +0.08 (+0.48%) | 9,959,242 |
| 25 Oct 2016 | USD | 16.64 | 16.75 | 16.6 | 16.71 | 334.2 | +0.09 (+0.54%) | 5,537,134 |
| 24 Oct 2016 | USD | 16.6 | 16.675 | 16.54 | 16.62 | 332.4 | -0.14 (-0.84%) | 5,280,588 |
| 21 Oct 2016 | USD | 16.91 | 16.94 | 16.7301 | 16.76 | 335.2 | -0.01 (-0.06%) | 6,533,000 |
| 20 Oct 2016 | USD | 16.77 | 16.89 | 16.66 | 16.77 | 335.4 | +0.05 (+0.30%) | 8,343,617 |
| 19 Oct 2016 | USD | 16.74 | 16.82 | 16.65 | 16.72 | 334.4 | -0.06 (-0.36%) | 7,615,839 |
| 18 Oct 2016 | USD | 16.71 | 16.87 | 16.7 | 16.78 | 335.6 | -0.22 (-1.29%) | 7,200,114 |
| 17 Oct 2016 | USD | 16.9 | 17.05 | 16.845 | 17 | 340 | +0.11 (+0.65%) | 8,121,245 |
| 14 Oct 2016 | USD | 16.73 | 16.906 | 16.64 | 16.89 | 337.8 | -0.01 (-0.06%) | 8,777,575 |
| 13 Oct 2016 | USD | 17.05 | 17.19 | 16.811 | 16.9 | 338 | +0.1 (+0.60%) | 16,668,058 |
| 12 Oct 2016 | USD | 16.83 | 16.91 | 16.7 | 16.8 | 336 | -0.03 (-0.18%) | 9,020,207 |
| 11 Oct 2016 | USD | 16.5 | 16.9669 | 16.49 | 16.83 | 336.6 | +0.4 (+2.43%) | 12,967,060 |
| 10 Oct 2016 | USD | 16.43 | 16.455 | 16.34 | 16.43 | 328.6 | -0.16 (-0.96%) | 6,619,464 |
| 7 Oct 2016 | USD | 16.44 | 16.73 | 16.4 | 16.59 | 331.8 | +0.11 (+0.67%) | 9,040,854 |
| 6 Oct 2016 | USD | 16.56 | 16.646 | 16.441 | 16.48 | 329.6 | -0.02 (-0.12%) | 5,909,796 |
| 5 Oct 2016 | USD | 16.55 | 16.56 | 16.43 | 16.5 | 330 | -0.14 (-0.84%) | 6,331,955 |
| 4 Oct 2016 | USD | 16.47 | 16.76 | 16.42 | 16.64 | 332.8 | +0.14 (+0.85%) | 12,083,361 |
| 3 Oct 2016 | USD | 16.49 | 16.6 | 16.44 | 16.5 | 330 | +0.11 (+0.67%) | 8,097,867 |
| 30 Sep 2016 | USD | 16.51 | 16.56 | 16.2801 | 16.39 | 327.8 | -0.26 (-1.56%) | 10,750,735 |
| 29 Sep 2016 | USD | 16.41 | 16.7562 | 16.33 | 16.65 | 333 | +0.3 (+1.83%) | 16,378,834 |
| 28 Sep 2016 | USD | 16.49 | 16.66 | 16.34 | 16.35 | 327 | -0.18 (-1.09%) | 9,075,705 |
| 27 Sep 2016 | USD | 16.77 | 16.83 | 16.51 | 16.53 | 330.6 | -0.21 (-1.25%) | 7,750,534 |
| 26 Sep 2016 | USD | 16.61 | 16.77 | 16.58 | 16.74 | 334.8 | +0.27 (+1.64%) | 9,827,528 |
| 23 Sep 2016 | USD | 16.37 | 16.49 | 16.34 | 16.47 | 329.4 | +0.18 (+1.10%) | 6,116,121 |
| 22 Sep 2016 | USD | 16.33 | 16.37 | 16.24 | 16.29 | 325.8 | -0.22 (-1.33%) | 10,448,794 |
