| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 34.71 | 35.25 | 34.28 | 34.72 | 34.72 | -0.04 (-0.12%) | 887,035 |
| 4 Oct 2016 | USD | 34.83 | 34.925 | 34.3 | 34.76 | 34.76 | +0.01 (+0.03%) | 623,952 |
| 3 Oct 2016 | USD | 34.72 | 35.24 | 34.64 | 34.75 | 34.75 | +0.22 (+0.64%) | 938,755 |
| 30 Sep 2016 | USD | 34.18 | 34.76 | 33.89 | 34.53 | 34.53 | +0.36 (+1.05%) | 817,380 |
| 29 Sep 2016 | USD | 34.25 | 34.41 | 34.05 | 34.17 | 34.17 | -0.17 (-0.50%) | 425,834 |
| 28 Sep 2016 | USD | 34.31 | 34.56 | 33.84 | 34.34 | 34.34 | +0.05 (+0.15%) | 820,449 |
| 27 Sep 2016 | USD | 33.99 | 34.65 | 33.42 | 34.29 | 34.29 | +0.53 (+1.57%) | 1,020,046 |
| 26 Sep 2016 | USD | 34.16 | 34.23 | 33.43 | 33.76 | 33.76 | -0.53 (-1.55%) | 668,313 |
| 23 Sep 2016 | USD | 34.83 | 34.97 | 34.1 | 34.29 | 34.29 | -0.71 (-2.03%) | 780,737 |
| 22 Sep 2016 | USD | 34.66 | 35.53 | 34.615 | 35 | 35 | +0.45 (+1.30%) | 1,094,353 |
| 21 Sep 2016 | USD | 33.51 | 34.57 | 33.38 | 34.55 | 34.55 | +1.12 (+3.35%) | 1,561,419 |
| 20 Sep 2016 | USD | 33.42 | 33.61 | 33.12 | 33.43 | 33.43 | -0.12 (-0.36%) | 667,337 |
| 19 Sep 2016 | USD | 33.39 | 33.8 | 33.36 | 33.55 | 33.55 | +0.24 (+0.72%) | 1,158,773 |
| 16 Sep 2016 | USD | 33.14 | 33.32 | 32.71 | 33.31 | 33.31 | +0.16 (+0.48%) | 1,460,167 |
| 15 Sep 2016 | USD | 32.47 | 33.35 | 32.41 | 33.15 | 33.15 | +0.61 (+1.87%) | 1,015,003 |
| 14 Sep 2016 | USD | 32.38 | 32.65 | 32.125 | 32.54 | 32.54 | +0.07 (+0.22%) | 592,517 |
| 13 Sep 2016 | USD | 32.39 | 32.61 | 31.78 | 32.47 | 32.47 | -0.21 (-0.64%) | 972,946 |
| 12 Sep 2016 | USD | 31.92 | 32.72 | 31.76 | 32.68 | 32.68 | +0.58 (+1.81%) | 900,160 |
| 9 Sep 2016 | USD | 32.44 | 32.57 | 31.6821 | 32.1 | 32.1 | -0.49 (-1.50%) | 828,950 |
| 8 Sep 2016 | USD | 32.22 | 32.64 | 31.82 | 32.59 | 32.59 | +0.19 (+0.59%) | 780,937 |
| 7 Sep 2016 | USD | 33 | 33.04 | 32.19 | 32.4 | 32.4 | -0.83 (-2.50%) | 652,951 |
| 6 Sep 2016 | USD | 32.85 | 33.39 | 32.72 | 33.23 | 33.23 | +0.55 (+1.68%) | 883,684 |
| 5 Sep 2016 | USD | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 32.63 | 33.25 | 32.44 | 32.68 | 32.68 | +0.08 (+0.25%) | 861,697 |
| 1 Sep 2016 | USD | 32.38 | 32.78 | 32.37 | 32.6 | 32.6 | +0.22 (+0.68%) | 625,554 |
| 31 Aug 2016 | USD | 32.33 | 32.51 | 31.97 | 32.38 | 32.38 | +0.06 (+0.19%) | 443,171 |
| 30 Aug 2016 | USD | 32.3 | 32.53 | 32.28 | 32.32 | 32.32 | +0.02 (+0.06%) | 884,706 |
| 29 Aug 2016 | USD | 32.88 | 32.92 | 32.25 | 32.3 | 32.3 | -0.58 (-1.76%) | 483,582 |
| 26 Aug 2016 | USD | 32.89 | 33.19 | 32.72 | 32.88 | 32.88 | -0.03 (-0.09%) | 555,063 |
| 25 Aug 2016 | USD | 32.74 | 33.05 | 32.62 | 32.91 | 32.91 | +0.13 (+0.40%) | 606,524 |
