| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 25.39 | 26.17 | 25.12 | 25.78 | 25.78 | +0.45 (+1.78%) | 195,105 |
| 4 Oct 2016 | USD | 25.74 | 26.1899 | 25.26 | 25.33 | 25.33 | -0.12 (-0.47%) | 351,606 |
| 3 Oct 2016 | USD | 26.43 | 26.84 | 24.93 | 25.45 | 25.45 | -1.33 (-4.97%) | 496,181 |
| 30 Sep 2016 | USD | 26.5 | 27.19 | 26 | 26.78 | 26.78 | +0.49 (+1.86%) | 270,758 |
| 29 Sep 2016 | USD | 28.86 | 29.33 | 26.04 | 26.29 | 26.29 | -2.5 (-8.68%) | 633,283 |
| 28 Sep 2016 | USD | 31.08 | 31.16 | 28.75 | 28.79 | 28.79 | -2.13 (-6.89%) | 388,448 |
| 27 Sep 2016 | USD | 30.23 | 31.12 | 29.61 | 30.92 | 30.92 | +1.23 (+4.14%) | 497,935 |
| 26 Sep 2016 | USD | 30.03 | 30.33 | 29.58 | 29.69 | 29.69 | -0.31 (-1.03%) | 265,302 |
| 23 Sep 2016 | USD | 30.75 | 31.3299 | 30 | 30 | 30 | -0.88 (-2.85%) | 196,835 |
| 22 Sep 2016 | USD | 30.93 | 31.3 | 30.21 | 30.88 | 30.88 | +0.13 (+0.42%) | 290,054 |
| 21 Sep 2016 | USD | 31.62 | 31.74 | 29.99 | 30.75 | 30.75 | -0.82 (-2.60%) | 391,634 |
| 20 Sep 2016 | USD | 30.34 | 31.78 | 30 | 31.57 | 31.57 | +1.54 (+5.13%) | 592,028 |
| 19 Sep 2016 | USD | 31.2 | 31.72 | 29.99 | 30.03 | 30.03 | -0.95 (-3.07%) | 448,699 |
| 16 Sep 2016 | USD | 30.27 | 31.98 | 29.83 | 30.98 | 30.98 | +0.765 (+2.53%) | 1,507,089 |
| 15 Sep 2016 | USD | 30.64 | 31 | 30.03 | 30.215 | 30.215 | -0.455 (-1.48%) | 319,295 |
| 14 Sep 2016 | USD | 29.97 | 31 | 29.97 | 30.67 | 30.67 | +0.83 (+2.78%) | 332,694 |
| 13 Sep 2016 | USD | 30.81 | 31.28 | 29.55 | 29.84 | 29.84 | -1.52 (-4.85%) | 254,306 |
| 12 Sep 2016 | USD | 29.53 | 31.48 | 29.53 | 31.36 | 31.36 | +1.58 (+5.31%) | 525,774 |
| 9 Sep 2016 | USD | 30.12 | 30.45 | 29.5 | 29.78 | 29.78 | -0.8 (-2.62%) | 293,095 |
| 8 Sep 2016 | USD | 30.35 | 30.81 | 30.06 | 30.58 | 30.58 | +0.23 (+0.76%) | 288,560 |
| 7 Sep 2016 | USD | 30.25 | 30.5 | 29.64 | 30.35 | 30.35 | +0.32 (+1.07%) | 432,934 |
| 6 Sep 2016 | USD | 30.5 | 30.7999 | 29.45 | 30.03 | 30.03 | -0.78 (-2.53%) | 410,774 |
| 5 Sep 2016 | USD | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 30.37 | 30.95 | 29.74 | 30.81 | 30.81 | +0.83 (+2.77%) | 430,814 |
| 1 Sep 2016 | USD | 29.74 | 30.3 | 29.545 | 29.98 | 29.98 | +0.21 (+0.71%) | 409,693 |
| 31 Aug 2016 | USD | 29.46 | 29.85 | 28.92 | 29.77 | 29.77 | +0.26 (+0.88%) | 292,243 |
| 30 Aug 2016 | USD | 29.26 | 29.68 | 29.11 | 29.51 | 29.51 | +0.26 (+0.89%) | 152,759 |
| 29 Aug 2016 | USD | 29.57 | 29.79 | 28.49 | 29.25 | 29.25 | -0.14 (-0.48%) | 170,973 |
| 26 Aug 2016 | USD | 29.36 | 30 | 28.79 | 29.39 | 29.39 | +0.04 (+0.14%) | 220,749 |
| 25 Aug 2016 | USD | 28.78 | 29.39 | 27.75 | 29.35 | 29.35 | +0.4 (+1.38%) | 428,344 |
