| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 42.79 | 42.94 | 42.37 | 42.72 | 42.72 | -0.05 (-0.12%) | 186,520 |
| 27 Sep 2016 | USD | 43.44 | 43.74 | 42.755 | 42.77 | 42.77 | -0.48 (-1.11%) | 254,460 |
| 26 Sep 2016 | USD | 43.53 | 43.67 | 43.25 | 43.25 | 43.25 | -0.28 (-0.64%) | 224,754 |
| 23 Sep 2016 | USD | 43.45 | 43.68 | 43.282 | 43.53 | 43.53 | -0.13 (-0.30%) | 263,480 |
| 22 Sep 2016 | USD | 43.16 | 43.66 | 42.9701 | 43.66 | 43.66 | +0.63 (+1.46%) | 440,479 |
| 21 Sep 2016 | USD | 42.03 | 43.06 | 42.03 | 43.03 | 43.03 | +1 (+2.38%) | 233,837 |
| 20 Sep 2016 | USD | 42.13 | 42.53 | 42.01 | 42.03 | 42.03 | +0.05 (+0.12%) | 230,834 |
| 19 Sep 2016 | USD | 41.64 | 41.99 | 41.5 | 41.98 | 41.98 | +0.42 (+1.01%) | 202,999 |
| 16 Sep 2016 | USD | 41.09 | 41.64 | 40.72 | 41.56 | 41.56 | +0.47 (+1.14%) | 630,147 |
| 15 Sep 2016 | USD | 40.68 | 41.12 | 40.512 | 41.09 | 41.09 | +0.29 (+0.71%) | 356,734 |
| 14 Sep 2016 | USD | 40.84 | 41.19 | 40.6 | 40.8 | 40.8 | +0.07 (+0.17%) | 248,648 |
| 13 Sep 2016 | USD | 41 | 41.08 | 40.49 | 40.73 | 40.73 | -0.43 (-1.04%) | 305,977 |
| 12 Sep 2016 | USD | 40.54 | 41.18 | 40.39 | 41.16 | 41.16 | +0.73 (+1.81%) | 236,810 |
| 9 Sep 2016 | USD | 41.51 | 41.51 | 40.42 | 40.43 | 40.43 | -1.51 (-3.60%) | 305,035 |
| 8 Sep 2016 | USD | 41.74 | 42.08 | 41.56 | 41.94 | 41.94 | +0.12 (+0.29%) | 258,779 |
| 7 Sep 2016 | USD | 41.61 | 41.87 | 41.4 | 41.82 | 41.82 | +0.21 (+0.50%) | 350,316 |
| 6 Sep 2016 | USD | 41.25 | 41.705 | 41.11 | 41.61 | 41.61 | +0.49 (+1.19%) | 172,391 |
| 5 Sep 2016 | USD | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 40.56 | 41.13 | 40.51 | 41.12 | 41.12 | +0.6 (+1.48%) | 237,141 |
| 1 Sep 2016 | USD | 40.63 | 40.73 | 40.3801 | 40.52 | 40.52 | -0.1 (-0.25%) | 321,474 |
| 31 Aug 2016 | USD | 40.58 | 40.71 | 40.3 | 40.62 | 40.62 | 0.0 (0.0%) | 312,904 |
| 30 Aug 2016 | USD | 40.98 | 41.16 | 40.38 | 40.62 | 40.62 | -0.64 (-1.55%) | 308,559 |
| 29 Aug 2016 | USD | 41.01 | 41.37 | 40.89 | 41.26 | 41.26 | +0.35 (+0.86%) | 220,824 |
| 26 Aug 2016 | USD | 41.66 | 42.0525 | 40.78 | 40.91 | 40.91 | -0.86 (-2.06%) | 246,424 |
| 25 Aug 2016 | USD | 41.53 | 41.835 | 41.325 | 41.77 | 41.77 | +0.22 (+0.53%) | 219,706 |
| 24 Aug 2016 | USD | 41.58 | 41.64 | 41.15 | 41.55 | 41.55 | -0.08 (-0.19%) | 254,706 |
| 23 Aug 2016 | USD | 41.98 | 42.12 | 41.615 | 41.63 | 41.63 | -0.24 (-0.57%) | 156,485 |
| 22 Aug 2016 | USD | 41.75 | 41.98 | 41.62 | 41.87 | 41.87 | +0.19 (+0.46%) | 185,514 |
| 19 Aug 2016 | USD | 42.27 | 42.395 | 41.4 | 41.68 | 41.68 | -0.74 (-1.74%) | 253,008 |
| 18 Aug 2016 | USD | 41.38 | 42.43 | 41.38 | 42.42 | 42.42 | +1.1 (+2.66%) | 496,876 |
