| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2016 | USD | 15.37 | 15.56 | 15.25 | 15.29 | 15.29 | -0.17 (-1.10%) | 812,791 |
| 1 Nov 2016 | USD | 15.11 | 15.53 | 15.09 | 15.46 | 15.46 | +0.35 (+2.32%) | 1,308,610 |
| 31 Oct 2016 | USD | 15.21 | 15.38 | 15.1 | 15.11 | 15.11 | -0.1 (-0.66%) | 582,782 |
| 28 Oct 2016 | USD | 15.34 | 15.4473 | 15.16 | 15.21 | 15.21 | -0.03 (-0.20%) | 638,266 |
| 27 Oct 2016 | USD | 15.56 | 15.63 | 15.19 | 15.24 | 15.24 | -0.23 (-1.49%) | 1,073,316 |
| 26 Oct 2016 | USD | 15.62 | 15.94 | 15.42 | 15.47 | 15.47 | -0.27 (-1.72%) | 699,640 |
| 25 Oct 2016 | USD | 16.15 | 16.28 | 15.64 | 15.74 | 15.74 | -0.44 (-2.72%) | 637,332 |
| 24 Oct 2016 | USD | 16.06 | 16.47 | 15.89 | 16.18 | 16.18 | +0.12 (+0.75%) | 624,483 |
| 21 Oct 2016 | USD | 16.05 | 16.19 | 15.92 | 16.06 | 16.06 | -0.1 (-0.62%) | 511,262 |
| 20 Oct 2016 | USD | 16.12 | 16.34 | 15.78 | 16.16 | 16.16 | -0.21 (-1.28%) | 632,176 |
| 19 Oct 2016 | USD | 16.4 | 16.5 | 16.19 | 16.37 | 16.37 | +0.01 (+0.06%) | 405,077 |
| 18 Oct 2016 | USD | 16.38 | 16.62 | 16.24 | 16.36 | 16.36 | -0.02 (-0.12%) | 633,209 |
| 17 Oct 2016 | USD | 16.53 | 16.61 | 16.29 | 16.38 | 16.38 | -0.18 (-1.09%) | 668,105 |
| 14 Oct 2016 | USD | 16.33 | 16.7 | 16.33 | 16.56 | 16.56 | +0.31 (+1.91%) | 560,808 |
| 13 Oct 2016 | USD | 16.15 | 16.47 | 15.93 | 16.25 | 16.25 | -0.15 (-0.91%) | 619,756 |
| 12 Oct 2016 | USD | 16.11 | 16.46 | 15.81 | 16.4 | 16.4 | +0.28 (+1.74%) | 482,872 |
| 11 Oct 2016 | USD | 15.86 | 16.31 | 15.8335 | 16.12 | 16.12 | +0.28 (+1.77%) | 1,633,389 |
| 10 Oct 2016 | USD | 16.74 | 16.74 | 15.72 | 15.84 | 15.84 | -0.84 (-5.04%) | 2,036,012 |
| 7 Oct 2016 | USD | 16.58 | 16.79 | 16.35 | 16.68 | 16.68 | -0.02 (-0.12%) | 980,432 |
| 6 Oct 2016 | USD | 16.03 | 16.85 | 15.96 | 16.7 | 16.7 | +0.66 (+4.11%) | 1,383,495 |
| 5 Oct 2016 | USD | 16.19 | 16.27 | 15.95 | 16.04 | 16.04 | -0.11 (-0.68%) | 833,628 |
| 4 Oct 2016 | USD | 16.3 | 16.51 | 16.07 | 16.15 | 16.15 | -0.08 (-0.49%) | 422,322 |
| 3 Oct 2016 | USD | 16.2 | 16.28 | 15.98 | 16.23 | 16.23 | +0.01 (+0.06%) | 324,754 |
| 30 Sep 2016 | USD | 16.29 | 16.3 | 16.13 | 16.22 | 16.22 | +0.02 (+0.12%) | 324,427 |
| 29 Sep 2016 | USD | 16.46 | 16.46 | 16.1 | 16.2 | 16.2 | -0.25 (-1.52%) | 547,755 |
| 28 Sep 2016 | USD | 16.37 | 16.49 | 16.13 | 16.45 | 16.45 | +0.13 (+0.80%) | 420,838 |
| 27 Sep 2016 | USD | 16.46 | 16.59 | 16.115 | 16.32 | 16.32 | -0.17 (-1.03%) | 317,184 |
| 26 Sep 2016 | USD | 16.5 | 16.63 | 16.37 | 16.49 | 16.49 | -0.11 (-0.66%) | 290,381 |
| 23 Sep 2016 | USD | 16.93 | 16.97 | 16.58 | 16.6 | 16.6 | -0.42 (-2.47%) | 290,655 |
| 22 Sep 2016 | USD | 17.04 | 17.21 | 16.8705 | 17.02 | 17.02 | +0.1 (+0.59%) | 451,858 |
