| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | USD | 15.84 | 16.45 | 15.84 | 16.31 | 16.31 | -0.14 (-0.85%) | 76,200 |
| 8 Nov 2016 | USD | 16.16 | 16.6 | 16.16 | 16.45 | 16.45 | -0.12 (-0.72%) | 353,192 |
| 7 Nov 2016 | USD | 16.4406 | 16.57 | 16.37 | 16.57 | 16.57 | +0.72 (+4.54%) | 259,506 |
| 4 Nov 2016 | USD | 15.61 | 15.99 | 15.61 | 15.85 | 15.85 | -0.34 (-2.10%) | 13,644 |
| 3 Nov 2016 | USD | 16.08 | 16.28 | 15.88 | 16.19 | 16.19 | +0.28 (+1.76%) | 5,787 |
| 2 Nov 2016 | USD | 16.09 | 16.09 | 15.79 | 15.91 | 15.91 | -0.14 (-0.87%) | 14,795 |
| 1 Nov 2016 | USD | 16.02 | 16.36 | 16.02 | 16.05 | 16.05 | -0.045 (-0.28%) | 8,389 |
| 31 Oct 2016 | USD | 16.1 | 16.23 | 15.95 | 16.095 | 16.095 | +0.145 (+0.91%) | 8,820 |
| 28 Oct 2016 | USD | 16.1 | 16.32 | 15.95 | 15.95 | 15.95 | -1.05 (-6.18%) | 8,853 |
| 27 Oct 2016 | USD | 17.51 | 17.76 | 16.86 | 17 | 17 | -0.725 (-4.09%) | 11,146 |
| 26 Oct 2016 | USD | 17.5145 | 17.93 | 17.38 | 17.725 | 17.725 | -0.205 (-1.14%) | 14,661 |
| 25 Oct 2016 | USD | 18.39 | 18.39 | 17.93 | 17.93 | 17.93 | -0.64 (-3.45%) | 11,550 |
| 24 Oct 2016 | USD | 18.76 | 18.76 | 18.22 | 18.57 | 18.57 | +0.86 (+4.86%) | 4,918 |
| 21 Oct 2016 | USD | 18.29 | 18.29 | 17.68 | 17.71 | 17.71 | 0.0 (0.0%) | 12,463 |
| 20 Oct 2016 | USD | 17.68 | 18.23 | 17.68 | 17.71 | 17.71 | -0.545 (-2.99%) | 6,368 |
| 19 Oct 2016 | USD | 18.14 | 18.31 | 17.96 | 18.255 | 18.255 | +0.215 (+1.19%) | 17,269 |
| 18 Oct 2016 | USD | 18.03 | 18.04 | 17.75 | 18.04 | 18.04 | +0.64 (+3.68%) | 13,389 |
| 17 Oct 2016 | USD | 17.555 | 17.69 | 17.4 | 17.4 | 17.4 | +0.14 (+0.81%) | 9,354 |
| 14 Oct 2016 | USD | 17.1219 | 17.36 | 16.98 | 17.26 | 17.26 | +0.15 (+0.88%) | 10,338 |
| 13 Oct 2016 | USD | 16.95 | 17.3 | 16.91 | 17.11 | 17.11 | -0.28 (-1.61%) | 9,961 |
| 12 Oct 2016 | USD | 17.22 | 17.68 | 17.22 | 17.39 | 17.39 | -0.11 (-0.63%) | 17,738 |
| 11 Oct 2016 | USD | 17.5 | 17.5 | 17.3001 | 17.5 | 17.5 | +0.6 (+3.55%) | 9,843 |
| 10 Oct 2016 | USD | 17.2 | 17.2 | 16.9 | 16.9 | 16.9 | +0.06 (+0.36%) | 4,581 |
| 7 Oct 2016 | USD | 16.96 | 17.32 | 16.6 | 16.84 | 16.84 | +0.19 (+1.14%) | 7,619 |
| 6 Oct 2016 | USD | 16.55 | 17.01 | 16.55 | 16.65 | 16.65 | +0.228 (+1.39%) | 5,459 |
| 5 Oct 2016 | USD | 16.385 | 16.62 | 16.24 | 16.422 | 16.422 | -0.128 (-0.77%) | 6,060 |
| 4 Oct 2016 | USD | 16.37 | 16.74 | 16.37 | 16.55 | 16.55 | +0.5 (+3.12%) | 8,075 |
| 3 Oct 2016 | USD | 16.13 | 16.32 | 16.05 | 16.05 | 16.05 | -0.215 (-1.32%) | 6,568 |
| 30 Sep 2016 | USD | 16.15 | 16.33 | 16.15 | 16.265 | 16.265 | +0.215 (+1.34%) | 17,674 |
| 29 Sep 2016 | USD | 16.11 | 16.44 | 16.05 | 16.05 | 16.05 | -0.23 (-1.41%) | 7,559 |
