| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | USD | 40.57 | 41.36 | 40.22 | 40.87 | 40.87 | -0.69 (-1.66%) | 499,742 |
| 8 Nov 2016 | USD | 41.17 | 41.89 | 41.16 | 41.56 | 41.56 | +0.4 (+0.97%) | 369,104 |
| 7 Nov 2016 | USD | 40.19 | 41.24 | 39.94 | 41.16 | 41.16 | +1.12 (+2.80%) | 287,932 |
| 4 Nov 2016 | USD | 40.37 | 40.5699 | 40.03 | 40.04 | 40.04 | -0.12 (-0.30%) | 362,725 |
| 3 Nov 2016 | USD | 39.94 | 40.42 | 39.7 | 40.16 | 40.16 | +0.25 (+0.63%) | 295,054 |
| 2 Nov 2016 | USD | 39.9 | 40.075 | 39.25 | 39.91 | 39.91 | -0.19 (-0.47%) | 294,465 |
| 1 Nov 2016 | USD | 41.36 | 41.38 | 40.07 | 40.1 | 40.1 | -1.3 (-3.14%) | 373,599 |
| 31 Oct 2016 | USD | 40.52 | 41.55 | 40.49 | 41.4 | 41.4 | +1.03 (+2.55%) | 302,954 |
| 28 Oct 2016 | USD | 40.38 | 40.6 | 40.13 | 40.37 | 40.37 | +0.17 (+0.42%) | 171,460 |
| 27 Oct 2016 | USD | 39.72 | 40.25 | 39.72 | 40.2 | 40.2 | +0.06 (+0.15%) | 239,294 |
| 26 Oct 2016 | USD | 40.21 | 40.385 | 39.97 | 40.14 | 40.14 | -0.09 (-0.22%) | 190,303 |
| 25 Oct 2016 | USD | 40 | 40.25 | 39.92 | 40.23 | 40.23 | +0.26 (+0.65%) | 272,209 |
| 24 Oct 2016 | USD | 39.92 | 40.3 | 39.8 | 39.97 | 39.97 | +0.13 (+0.33%) | 233,004 |
| 21 Oct 2016 | USD | 40 | 40.22 | 39.69 | 39.84 | 39.84 | -0.63 (-1.56%) | 401,463 |
| 20 Oct 2016 | USD | 40.41 | 40.61 | 40.15 | 40.47 | 40.47 | +0.15 (+0.37%) | 174,084 |
| 19 Oct 2016 | USD | 40.41 | 40.54 | 40.11 | 40.32 | 40.32 | -0.05 (-0.12%) | 141,642 |
| 18 Oct 2016 | USD | 40.11 | 40.55 | 39.7866 | 40.37 | 40.37 | +0.48 (+1.20%) | 184,695 |
| 17 Oct 2016 | USD | 39.7 | 40.04 | 39.7 | 39.89 | 39.89 | +0.19 (+0.48%) | 108,173 |
| 14 Oct 2016 | USD | 39.91 | 40.06 | 39.44 | 39.7 | 39.7 | -0.11 (-0.28%) | 182,453 |
| 13 Oct 2016 | USD | 39.6 | 40.2 | 39.36 | 39.81 | 39.81 | +0.28 (+0.71%) | 274,765 |
| 12 Oct 2016 | USD | 39.13 | 39.56 | 39.13 | 39.53 | 39.53 | +0.42 (+1.07%) | 143,640 |
| 11 Oct 2016 | USD | 39.74 | 39.74 | 39.04 | 39.11 | 39.11 | -0.62 (-1.56%) | 167,719 |
| 10 Oct 2016 | USD | 39.16 | 39.87 | 39.16 | 39.73 | 39.73 | +0.59 (+1.51%) | 238,593 |
| 7 Oct 2016 | USD | 39.83 | 40.17 | 39.11 | 39.14 | 39.14 | -0.39 (-0.99%) | 350,659 |
| 6 Oct 2016 | USD | 39.24 | 39.6 | 38.99 | 39.53 | 39.53 | +0.08 (+0.20%) | 339,579 |
| 5 Oct 2016 | USD | 39.8 | 39.96 | 39.26 | 39.45 | 39.45 | -0.28 (-0.70%) | 280,056 |
| 4 Oct 2016 | USD | 41.03 | 41.07 | 39.56 | 39.73 | 39.73 | -1.41 (-3.43%) | 282,415 |
| 3 Oct 2016 | USD | 41.74 | 41.74 | 40.69 | 41.14 | 41.14 | -0.65 (-1.56%) | 361,650 |
| 30 Sep 2016 | USD | 42.27 | 42.53 | 41.52 | 41.79 | 41.79 | -0.35 (-0.83%) | 397,966 |
| 29 Sep 2016 | USD | 42.71 | 42.71 | 41.93 | 42.14 | 42.14 | -0.58 (-1.36%) | 359,726 |
