| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 40.63 | 41.04 | 40.58 | 40.9 | 40.9 | +0.12 (+0.29%) | 92,090 |
| 28 Sep 2016 | USD | 40.11 | 41.04 | 39.99 | 40.78 | 40.78 | +0.63 (+1.57%) | 152,387 |
| 27 Sep 2016 | USD | 40.26 | 40.56 | 39.88 | 40.15 | 40.15 | +0.01 (+0.02%) | 121,998 |
| 26 Sep 2016 | USD | 40.31 | 40.4 | 40.06 | 40.14 | 40.14 | -0.42 (-1.04%) | 69,676 |
| 23 Sep 2016 | USD | 40.99 | 40.99 | 40.4 | 40.56 | 40.56 | -0.44 (-1.07%) | 104,858 |
| 22 Sep 2016 | USD | 41.15 | 41.33 | 40.82 | 41 | 41 | -0.04 (-0.10%) | 128,325 |
| 21 Sep 2016 | USD | 41 | 41.18 | 40.58 | 41.04 | 41.04 | +0.21 (+0.51%) | 78,293 |
| 20 Sep 2016 | USD | 41.01 | 41.02 | 40.43 | 40.83 | 40.83 | -0.11 (-0.27%) | 138,111 |
| 19 Sep 2016 | USD | 40.02 | 42.19 | 40.02 | 40.94 | 40.94 | +1.23 (+3.10%) | 396,935 |
| 16 Sep 2016 | USD | 39.68 | 40.02 | 39.46 | 39.71 | 39.71 | -0.16 (-0.40%) | 234,560 |
| 15 Sep 2016 | USD | 39.63 | 40.17 | 39.63 | 39.87 | 39.87 | +0.32 (+0.81%) | 69,188 |
| 14 Sep 2016 | USD | 39.35 | 39.67 | 39.11 | 39.55 | 39.55 | +0.33 (+0.84%) | 138,836 |
| 13 Sep 2016 | USD | 39.2 | 39.64 | 38.92 | 39.22 | 39.22 | -0.31 (-0.78%) | 168,182 |
| 12 Sep 2016 | USD | 38.89 | 39.56 | 38.89 | 39.53 | 39.53 | +0.27 (+0.69%) | 92,000 |
| 9 Sep 2016 | USD | 39.74 | 39.805 | 39.07 | 39.26 | 39.26 | -0.81 (-2.02%) | 93,926 |
| 8 Sep 2016 | USD | 39.83 | 40.35 | 39.81 | 40.07 | 40.07 | +0.03 (+0.07%) | 172,395 |
| 7 Sep 2016 | USD | 39.57 | 40.14 | 39.46 | 40.04 | 40.04 | +0.29 (+0.73%) | 107,672 |
| 6 Sep 2016 | USD | 39.61 | 39.81 | 39.05 | 39.75 | 39.75 | +0.22 (+0.56%) | 242,865 |
| 5 Sep 2016 | USD | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 38.89 | 39.655 | 38.52 | 39.53 | 39.53 | +0.71 (+1.83%) | 107,323 |
| 1 Sep 2016 | USD | 39.14 | 39.34 | 38.49 | 38.82 | 38.82 | -0.2 (-0.51%) | 271,072 |
| 31 Aug 2016 | USD | 39.23 | 39.43 | 38.33 | 39.02 | 39.02 | -0.22 (-0.56%) | 119,311 |
| 30 Aug 2016 | USD | 39.19 | 39.5799 | 39.14 | 39.24 | 39.24 | -0.01 (-0.03%) | 206,556 |
| 29 Aug 2016 | USD | 39.74 | 39.83 | 39.07 | 39.25 | 39.25 | -0.12 (-0.30%) | 167,335 |
| 26 Aug 2016 | USD | 39.01 | 39.66 | 39.01 | 39.37 | 39.37 | +0.06 (+0.15%) | 76,305 |
| 25 Aug 2016 | USD | 38.91 | 39.5 | 38.73 | 39.31 | 39.31 | +0.33 (+0.85%) | 74,433 |
| 24 Aug 2016 | USD | 38.82 | 39.33 | 38.73 | 38.98 | 38.98 | +0.06 (+0.15%) | 52,481 |
| 23 Aug 2016 | USD | 38.88 | 39.06 | 38.56 | 38.92 | 38.92 | +0.27 (+0.70%) | 73,119 |
| 22 Aug 2016 | USD | 38.42 | 38.83 | 38.22 | 38.65 | 38.65 | +0.11 (+0.29%) | 74,291 |
| 19 Aug 2016 | USD | 39.01 | 39.1771 | 38.42 | 38.54 | 38.54 | -0.34 (-0.87%) | 61,952 |
