| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 15.98 | 16.41 | 15.66 | 15.98 | 15.98 | -0.08 (-0.50%) | 67,978 |
| 4 Oct 2016 | USD | 16.5 | 16.5716 | 16 | 16.06 | 16.06 | -0.45 (-2.73%) | 107,368 |
| 3 Oct 2016 | USD | 16.75 | 16.88 | 16.4 | 16.51 | 16.51 | -0.39 (-2.31%) | 354,650 |
| 30 Sep 2016 | USD | 16.49 | 17.03 | 16.38 | 16.9 | 16.9 | +0.52 (+3.17%) | 137,030 |
| 29 Sep 2016 | USD | 16.822 | 16.99 | 16.36 | 16.38 | 16.38 | -0.49 (-2.90%) | 89,521 |
| 28 Sep 2016 | USD | 16.84 | 17.12 | 16.58 | 16.87 | 16.87 | +0.15 (+0.90%) | 41,765 |
| 27 Sep 2016 | USD | 16.37 | 16.92 | 16.37 | 16.72 | 16.72 | +0.4 (+2.45%) | 112,340 |
| 26 Sep 2016 | USD | 16.61 | 16.74 | 16.255 | 16.32 | 16.32 | -0.29 (-1.75%) | 51,137 |
| 23 Sep 2016 | USD | 16.97 | 16.98 | 16.5 | 16.61 | 16.61 | -0.32 (-1.89%) | 88,126 |
| 22 Sep 2016 | USD | 16.83 | 17.16 | 16.58 | 16.93 | 16.93 | +0.19 (+1.14%) | 65,976 |
| 21 Sep 2016 | USD | 16.09 | 16.79 | 16.09 | 16.74 | 16.74 | +0.6 (+3.72%) | 68,687 |
| 20 Sep 2016 | USD | 16.28 | 16.43 | 15.9705 | 16.14 | 16.14 | -0.18 (-1.10%) | 132,587 |
| 19 Sep 2016 | USD | 16.22 | 16.67 | 16.07 | 16.32 | 16.32 | +0.05 (+0.31%) | 62,050 |
| 16 Sep 2016 | USD | 16.9 | 17.02 | 16.23 | 16.27 | 16.27 | -0.52 (-3.10%) | 137,664 |
| 15 Sep 2016 | USD | 16.86 | 17.68 | 16.75 | 16.79 | 16.79 | 0.0 (0.0%) | 183,562 |
| 14 Sep 2016 | USD | 16.63 | 16.84 | 16.53 | 16.79 | 16.79 | +0.14 (+0.84%) | 70,968 |
| 13 Sep 2016 | USD | 16.755 | 17.275 | 16.35 | 16.65 | 16.65 | -0.18 (-1.07%) | 247,803 |
| 12 Sep 2016 | USD | 15.93 | 16.87 | 15.8607 | 16.83 | 16.83 | +0.76 (+4.73%) | 128,771 |
| 9 Sep 2016 | USD | 15.82 | 16.55 | 15.79 | 16.07 | 16.07 | +0.1 (+0.63%) | 190,790 |
| 8 Sep 2016 | USD | 15.35 | 16.26 | 15.35 | 15.97 | 15.97 | +0.68 (+4.45%) | 385,736 |
| 7 Sep 2016 | USD | 15.24 | 15.685 | 15.01 | 15.29 | 15.29 | +0.11 (+0.72%) | 393,413 |
| 6 Sep 2016 | USD | 15.03 | 15.27 | 15.03 | 15.18 | 15.18 | +0.14 (+0.93%) | 30,220 |
| 5 Sep 2016 | USD | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 15.09 | 15.33 | 15 | 15.04 | 15.04 | +0.03 (+0.20%) | 47,901 |
| 1 Sep 2016 | USD | 15.03 | 15.1899 | 14.99 | 15.01 | 15.01 | -0.02 (-0.13%) | 48,136 |
| 31 Aug 2016 | USD | 14.98 | 15.04 | 14.965 | 15.03 | 15.03 | 0.0 (0.0%) | 47,071 |
| 30 Aug 2016 | USD | 14.73 | 15.05 | 14.1272 | 15.03 | 15.03 | +0.24 (+1.62%) | 79,547 |
| 29 Aug 2016 | USD | 14.95 | 15.124 | 14.75 | 14.79 | 14.79 | -0.12 (-0.80%) | 46,333 |
| 26 Aug 2016 | USD | 14.79 | 15.11 | 14.735 | 14.91 | 14.91 | +0.03 (+0.20%) | 65,728 |
| 25 Aug 2016 | USD | 14.71 | 15.14 | 14.71 | 14.88 | 14.88 | +0.18 (+1.22%) | 59,384 |
