| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | USD | 14.12 | 15.3797 | 14.12 | 15.21 | 15.21 | +0.58 (+3.96%) | 938,810 |
| 8 Nov 2016 | USD | 15.32 | 15.3599 | 14.43 | 14.63 | 14.63 | -0.79 (-5.12%) | 1,358,472 |
| 7 Nov 2016 | USD | 15.72 | 15.95 | 15.39 | 15.42 | 15.42 | +0.12 (+0.78%) | 989,929 |
| 4 Nov 2016 | USD | 15.19 | 15.92 | 15.13 | 15.3 | 15.3 | +0.06 (+0.39%) | 838,175 |
| 3 Nov 2016 | USD | 15.75 | 15.89 | 15.2 | 15.24 | 15.24 | -0.49 (-3.12%) | 458,477 |
| 2 Nov 2016 | USD | 15.49 | 15.835 | 15.43 | 15.73 | 15.73 | +0.21 (+1.35%) | 625,481 |
| 1 Nov 2016 | USD | 15.71 | 15.72 | 15.22 | 15.52 | 15.52 | -0.28 (-1.77%) | 1,011,492 |
| 31 Oct 2016 | USD | 15.94 | 16.12 | 15.67 | 15.8 | 15.8 | -0.13 (-0.82%) | 805,317 |
| 28 Oct 2016 | USD | 15.84 | 16.21 | 15.79 | 15.93 | 15.93 | -0.03 (-0.19%) | 354,659 |
| 27 Oct 2016 | USD | 16.69 | 16.71 | 15.83 | 15.96 | 15.96 | -0.74 (-4.43%) | 680,438 |
| 26 Oct 2016 | USD | 16.75 | 17.16 | 16.645 | 16.7 | 16.7 | -0.24 (-1.42%) | 480,735 |
| 25 Oct 2016 | USD | 16.75 | 17.01 | 16.48 | 16.94 | 16.94 | +0.05 (+0.30%) | 931,877 |
| 24 Oct 2016 | USD | 16.69 | 17.18 | 16.64 | 16.89 | 16.89 | +0.3 (+1.81%) | 922,956 |
| 21 Oct 2016 | USD | 15.9 | 16.62 | 15.9 | 16.59 | 16.59 | +0.47 (+2.92%) | 975,070 |
| 20 Oct 2016 | USD | 16.04 | 16.27 | 16.0099 | 16.12 | 16.12 | +0.03 (+0.19%) | 510,142 |
| 19 Oct 2016 | USD | 15.9 | 16.22 | 15.72 | 16.09 | 16.09 | +0.28 (+1.77%) | 537,782 |
| 18 Oct 2016 | USD | 16.15 | 16.155 | 15.72 | 15.81 | 15.81 | -0.11 (-0.69%) | 555,983 |
| 17 Oct 2016 | USD | 16.08 | 16.09 | 15.72 | 15.92 | 15.92 | -0.15 (-0.93%) | 759,996 |
| 14 Oct 2016 | USD | 16.35 | 16.4 | 15.93 | 16.07 | 16.07 | -0.2 (-1.23%) | 561,349 |
| 13 Oct 2016 | USD | 16.34 | 17.03 | 16.11 | 16.27 | 16.27 | -0.28 (-1.69%) | 1,014,485 |
| 12 Oct 2016 | USD | 16.07 | 16.56 | 16.04 | 16.55 | 16.55 | +0.53 (+3.31%) | 777,902 |
| 11 Oct 2016 | USD | 16.23 | 16.23 | 15.84 | 16.02 | 16.02 | -0.24 (-1.48%) | 813,344 |
| 10 Oct 2016 | USD | 15.85 | 16.42 | 15.84 | 16.26 | 16.26 | +0.58 (+3.70%) | 972,596 |
| 7 Oct 2016 | USD | 15.7 | 16.01 | 15.53 | 15.68 | 15.68 | +0.07 (+0.45%) | 1,192,125 |
| 6 Oct 2016 | USD | 15.65 | 15.68 | 15.29 | 15.61 | 15.61 | -0.05 (-0.32%) | 942,280 |
| 5 Oct 2016 | USD | 15.32 | 15.78 | 15.18 | 15.66 | 15.66 | +0.47 (+3.09%) | 1,160,922 |
| 4 Oct 2016 | USD | 15.34 | 15.48 | 15.08 | 15.19 | 15.19 | -0.2 (-1.30%) | 1,025,171 |
| 3 Oct 2016 | USD | 15.74 | 15.78 | 15.32 | 15.39 | 15.39 | -0.31 (-1.97%) | 734,259 |
| 30 Sep 2016 | USD | 15.22 | 15.81 | 15.16 | 15.7 | 15.7 | +0.51 (+3.36%) | 884,731 |
| 29 Sep 2016 | USD | 15.26 | 15.49 | 15.13 | 15.19 | 15.19 | -0.16 (-1.04%) | 867,457 |
