| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 17.95 | 18.65 | 17.9 | 18.07 | 18.07 | +0.07 (+0.39%) | 444,847 |
| 30 Sep 2016 | USD | 17.7 | 18.17 | 17.64 | 18 | 18 | +0.38 (+2.16%) | 278,899 |
| 29 Sep 2016 | USD | 17.59 | 17.767 | 17.36 | 17.62 | 17.62 | +0.05 (+0.28%) | 284,613 |
| 28 Sep 2016 | USD | 17.63 | 17.66 | 17.335 | 17.57 | 17.57 | -0.05 (-0.28%) | 247,935 |
| 27 Sep 2016 | USD | 17.52 | 17.74 | 17.42 | 17.62 | 17.62 | +0.12 (+0.69%) | 266,383 |
| 26 Sep 2016 | USD | 17.67 | 17.67 | 17.38 | 17.5 | 17.5 | -0.19 (-1.07%) | 283,370 |
| 23 Sep 2016 | USD | 17.51 | 17.76 | 17.51 | 17.69 | 17.69 | +0.13 (+0.74%) | 261,456 |
| 22 Sep 2016 | USD | 17.23 | 17.61 | 17.13 | 17.56 | 17.56 | +0.47 (+2.75%) | 302,179 |
| 21 Sep 2016 | USD | 16.82 | 17.1 | 16.79 | 17.09 | 17.09 | +0.27 (+1.61%) | 165,744 |
| 20 Sep 2016 | USD | 17.29 | 17.32 | 16.76 | 16.82 | 16.82 | -0.5 (-2.89%) | 194,718 |
| 19 Sep 2016 | USD | 17.15 | 17.5 | 17.14 | 17.32 | 17.32 | +0.2 (+1.17%) | 208,371 |
| 16 Sep 2016 | USD | 17.31 | 17.31 | 17.01 | 17.12 | 17.12 | -0.23 (-1.33%) | 551,434 |
| 15 Sep 2016 | USD | 17.22 | 17.51 | 17.02 | 17.35 | 17.35 | +0.03 (+0.17%) | 359,889 |
| 14 Sep 2016 | USD | 17.25 | 17.399 | 16.91 | 17.32 | 17.32 | +0.02 (+0.12%) | 371,646 |
| 13 Sep 2016 | USD | 17.33 | 17.63 | 17.02 | 17.3 | 17.3 | -0.2 (-1.14%) | 496,198 |
| 12 Sep 2016 | USD | 17.21 | 17.51 | 16.83 | 17.5 | 17.5 | +0.11 (+0.63%) | 733,021 |
| 9 Sep 2016 | USD | 17.42 | 18.72 | 17.3 | 17.39 | 17.39 | +0.78 (+4.70%) | 1,979,352 |
| 8 Sep 2016 | USD | 16.73 | 16.9399 | 16.42 | 16.61 | 16.61 | 0.0 (0.0%) | 722,090 |
| 7 Sep 2016 | USD | 16.57 | 16.63 | 16.14 | 16.61 | 16.61 | +0.11 (+0.67%) | 421,004 |
| 6 Sep 2016 | USD | 16.7 | 16.7 | 16.32 | 16.5 | 16.5 | -0.11 (-0.66%) | 575,319 |
| 5 Sep 2016 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 16.37 | 16.68 | 16.07 | 16.61 | 16.61 | +0.31 (+1.90%) | 292,329 |
| 1 Sep 2016 | USD | 16.55 | 16.6 | 16.01 | 16.3 | 16.3 | -0.4 (-2.40%) | 495,850 |
| 31 Aug 2016 | USD | 16.75 | 16.94 | 16.56 | 16.7 | 16.7 | +0.02 (+0.12%) | 191,433 |
| 30 Aug 2016 | USD | 17.32 | 17.32 | 16.65 | 16.68 | 16.68 | -0.77 (-4.41%) | 547,281 |
| 29 Aug 2016 | USD | 16.98 | 17.48 | 16.86 | 17.45 | 17.45 | +0.46 (+2.71%) | 402,602 |
| 26 Aug 2016 | USD | 16.85 | 17.17 | 16.68 | 16.99 | 16.99 | +0.15 (+0.89%) | 259,512 |
| 25 Aug 2016 | USD | 16.76 | 17.11 | 16.73 | 16.84 | 16.84 | +0.04 (+0.24%) | 168,249 |
| 24 Aug 2016 | USD | 16.69 | 16.915 | 16.6 | 16.8 | 16.8 | 0.0 (0.0%) | 332,597 |
| 23 Aug 2016 | USD | 16.7 | 16.9 | 16.62 | 16.8 | 16.8 | +0.18 (+1.08%) | 165,402 |
