| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | USD | 18.05 | 18.29 | 17.98 | 18.23 | 18.23 | +0.11 (+0.61%) | 162,246 |
| 19 Oct 2016 | USD | 17.96 | 18.3 | 17.77 | 18.12 | 18.12 | +0.15 (+0.83%) | 131,638 |
| 18 Oct 2016 | USD | 18.08 | 18.26 | 17.84 | 17.97 | 17.97 | +0.08 (+0.45%) | 142,787 |
| 17 Oct 2016 | USD | 17.95 | 18.1 | 17.822 | 17.89 | 17.89 | -0.06 (-0.33%) | 110,228 |
| 14 Oct 2016 | USD | 18.08 | 18.1 | 17.86 | 17.95 | 17.95 | -0.06 (-0.33%) | 140,972 |
| 13 Oct 2016 | USD | 18.11 | 18.24 | 18 | 18.01 | 18.01 | -0.11 (-0.61%) | 117,475 |
| 12 Oct 2016 | USD | 18.12 | 18.23 | 18 | 18.12 | 18.12 | 0.0 (0.0%) | 166,572 |
| 11 Oct 2016 | USD | 18.28 | 18.28 | 18.03 | 18.12 | 18.12 | -0.18 (-0.98%) | 151,840 |
| 10 Oct 2016 | USD | 18.53 | 18.55 | 18.23 | 18.3 | 18.3 | -0.13 (-0.71%) | 207,279 |
| 7 Oct 2016 | USD | 18.47 | 18.5926 | 18.29 | 18.43 | 18.43 | +0.02 (+0.11%) | 183,876 |
| 6 Oct 2016 | USD | 18.33 | 18.54 | 18.061 | 18.41 | 18.41 | +0.18 (+0.99%) | 401,393 |
| 5 Oct 2016 | USD | 18.12 | 18.3399 | 17.99 | 18.23 | 18.23 | +0.18 (+1.00%) | 305,565 |
| 4 Oct 2016 | USD | 17.74 | 18.29 | 17.55 | 18.05 | 18.05 | +0.3 (+1.69%) | 311,866 |
| 3 Oct 2016 | USD | 17 | 17.97 | 16.98 | 17.75 | 17.75 | +0.85 (+5.03%) | 691,427 |
| 30 Sep 2016 | USD | 16.92 | 17.08 | 16.72 | 16.9 | 16.9 | +0.1 (+0.60%) | 175,989 |
| 29 Sep 2016 | USD | 16.91 | 17.13 | 16.71 | 16.8 | 16.8 | -0.03 (-0.18%) | 126,278 |
| 28 Sep 2016 | USD | 16.99 | 17.31 | 16.79 | 16.83 | 16.83 | -0.22 (-1.29%) | 109,432 |
| 27 Sep 2016 | USD | 17.17 | 17.37 | 17.01 | 17.05 | 17.05 | -0.11 (-0.64%) | 260,443 |
| 26 Sep 2016 | USD | 17.33 | 17.38 | 16.93 | 17.16 | 17.16 | -0.12 (-0.69%) | 145,266 |
| 23 Sep 2016 | USD | 17.34 | 17.37 | 16.96 | 17.28 | 17.28 | -0.08 (-0.46%) | 121,788 |
| 22 Sep 2016 | USD | 17.43 | 17.48 | 17.21 | 17.36 | 17.36 | -0.04 (-0.23%) | 158,910 |
| 21 Sep 2016 | USD | 17.17 | 17.47 | 17.03 | 17.4 | 17.4 | +0.36 (+2.11%) | 367,897 |
| 20 Sep 2016 | USD | 16.93 | 17.05 | 16.76 | 17.04 | 17.04 | +0.2 (+1.19%) | 243,746 |
| 19 Sep 2016 | USD | 17.02 | 17.06 | 16.66 | 16.84 | 16.84 | -0.12 (-0.71%) | 107,941 |
| 16 Sep 2016 | USD | 16.9 | 17.07 | 16.9 | 16.96 | 16.96 | +0.05 (+0.30%) | 201,449 |
| 15 Sep 2016 | USD | 16.59 | 16.9253 | 16.56 | 16.91 | 16.91 | +0.3 (+1.81%) | 85,389 |
| 14 Sep 2016 | USD | 16.76 | 16.89 | 16.54 | 16.61 | 16.61 | -0.14 (-0.84%) | 106,611 |
| 13 Sep 2016 | USD | 16.29 | 16.84 | 16.29 | 16.75 | 16.75 | +0.34 (+2.07%) | 243,863 |
| 12 Sep 2016 | USD | 16.16 | 16.43 | 15.91 | 16.41 | 16.41 | +0.26 (+1.61%) | 165,211 |
| 9 Sep 2016 | USD | 16.3 | 16.49 | 16.14 | 16.15 | 16.15 | -0.29 (-1.76%) | 109,989 |
