| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2016 | USD | 39 | 39.82 | 38.95 | 39.15 | 39.15 | +0.2 (+0.51%) | 365,535 |
| 22 Sep 2016 | USD | 38.08 | 39.06 | 37.85 | 38.95 | 38.95 | +1.11 (+2.93%) | 553,929 |
| 21 Sep 2016 | USD | 37.25 | 37.91 | 37.06 | 37.84 | 37.84 | +0.67 (+1.80%) | 484,502 |
| 20 Sep 2016 | USD | 37.09 | 37.5 | 36.87 | 37.17 | 37.17 | +0.18 (+0.49%) | 500,433 |
| 19 Sep 2016 | USD | 37.72 | 37.9699 | 36.75 | 36.99 | 36.99 | -0.31 (-0.83%) | 675,097 |
| 16 Sep 2016 | USD | 37.37 | 37.53 | 36.2601 | 37.3 | 37.3 | -0.12 (-0.32%) | 931,555 |
| 15 Sep 2016 | USD | 35.2 | 37.75 | 35.15 | 37.42 | 37.42 | +2.3 (+6.55%) | 1,464,453 |
| 14 Sep 2016 | USD | 34 | 35.13 | 33.89 | 35.12 | 35.12 | +0.98 (+2.87%) | 1,154,064 |
| 13 Sep 2016 | USD | 33.64 | 34.25 | 33.2318 | 34.14 | 34.14 | +0.46 (+1.37%) | 983,659 |
| 12 Sep 2016 | USD | 32.06 | 33.73 | 32.02 | 33.68 | 33.68 | +1.63 (+5.09%) | 1,067,783 |
| 9 Sep 2016 | USD | 31.39 | 32.8 | 31.39 | 32.05 | 32.05 | +0.36 (+1.14%) | 646,911 |
| 8 Sep 2016 | USD | 30.99 | 31.74 | 30.4 | 31.69 | 31.69 | +0.7 (+2.26%) | 408,058 |
| 7 Sep 2016 | USD | 31.32 | 31.47 | 30.69 | 30.99 | 30.99 | -0.27 (-0.86%) | 464,745 |
| 6 Sep 2016 | USD | 30.85 | 31.52 | 30.79 | 31.26 | 31.26 | +0.57 (+1.86%) | 549,478 |
| 5 Sep 2016 | USD | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 30.01 | 30.9 | 29.93 | 30.69 | 30.69 | +0.62 (+2.06%) | 563,987 |
| 1 Sep 2016 | USD | 29.9 | 30.29 | 29.68 | 30.07 | 30.07 | +0.23 (+0.77%) | 387,008 |
| 31 Aug 2016 | USD | 30.09 | 30.2673 | 29.67 | 29.84 | 29.84 | -0.16 (-0.53%) | 234,359 |
| 30 Aug 2016 | USD | 30 | 30.33 | 29.83 | 30 | 30 | -0.02 (-0.07%) | 378,966 |
| 29 Aug 2016 | USD | 29.83 | 30.25 | 29.69 | 30.02 | 30.02 | +0.26 (+0.87%) | 352,436 |
| 26 Aug 2016 | USD | 29.14 | 29.95 | 29.06 | 29.76 | 29.76 | +0.74 (+2.55%) | 535,688 |
| 25 Aug 2016 | USD | 29.75 | 29.92 | 28.26 | 29.02 | 29.02 | -0.79 (-2.65%) | 1,254,043 |
| 24 Aug 2016 | USD | 31 | 31.29 | 29.76 | 29.81 | 29.81 | -1.16 (-3.75%) | 440,134 |
| 23 Aug 2016 | USD | 30.97 | 31.53 | 30.89 | 30.97 | 30.97 | +0.07 (+0.23%) | 244,268 |
| 22 Aug 2016 | USD | 29.94 | 31.28 | 29.7 | 30.9 | 30.9 | +0.55 (+1.81%) | 640,053 |
| 19 Aug 2016 | USD | 31.38 | 31.38 | 30 | 30.35 | 30.35 | -1.29 (-4.08%) | 727,993 |
| 18 Aug 2016 | USD | 31.55 | 31.82 | 31.19 | 31.64 | 31.64 | +0.15 (+0.48%) | 246,593 |
| 17 Aug 2016 | USD | 31.23 | 31.57 | 30.82 | 31.49 | 31.49 | +0.12 (+0.38%) | 362,276 |
| 16 Aug 2016 | USD | 33.5 | 33.65 | 31.08 | 31.37 | 31.37 | -2.31 (-6.86%) | 805,309 |
| 15 Aug 2016 | USD | 33.64 | 34.21 | 33.5 | 33.68 | 33.68 | -0.04 (-0.12%) | 236,747 |
