| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2016 | USD | 60.95 | 61.39 | 59.54 | 60.54 | 60.54 | -0.27 (-0.44%) | 88,555 |
| 30 Sep 2016 | USD | 59.43 | 61.12 | 59.325 | 60.81 | 60.81 | +1.67 (+2.82%) | 327,779 |
| 29 Sep 2016 | USD | 59.64 | 59.83 | 56.02 | 59.14 | 59.14 | -0.46 (-0.77%) | 97,560 |
| 28 Sep 2016 | USD | 59.61 | 60 | 58.86 | 59.6 | 59.6 | 0.0 (0.0%) | 99,349 |
| 27 Sep 2016 | USD | 58.79 | 59.99 | 58.78 | 59.6 | 59.6 | +1.08 (+1.85%) | 178,692 |
| 26 Sep 2016 | USD | 58.9 | 59.75 | 58.22 | 58.52 | 58.52 | -0.49 (-0.83%) | 110,805 |
| 23 Sep 2016 | USD | 59.5 | 59.56 | 58.36 | 59.01 | 59.01 | -0.76 (-1.27%) | 95,689 |
| 22 Sep 2016 | USD | 59.88 | 60 | 59.267 | 59.77 | 59.77 | +0.38 (+0.64%) | 154,116 |
| 21 Sep 2016 | USD | 59.22 | 60.04 | 56.1806 | 59.39 | 59.39 | +0.26 (+0.44%) | 158,061 |
| 20 Sep 2016 | USD | 59.24 | 59.37 | 58.84 | 59.13 | 59.13 | +0.06 (+0.10%) | 86,974 |
| 19 Sep 2016 | USD | 59.59 | 59.59 | 58.84 | 59.07 | 59.07 | -0.09 (-0.15%) | 83,836 |
| 16 Sep 2016 | USD | 58.75 | 59.56 | 58.49 | 59.16 | 59.16 | +0.66 (+1.13%) | 225,352 |
| 15 Sep 2016 | USD | 58.4 | 58.72 | 57.28 | 58.5 | 58.5 | +0.29 (+0.50%) | 157,353 |
| 14 Sep 2016 | USD | 58.17 | 58.66 | 57.81 | 58.21 | 58.21 | +0.13 (+0.22%) | 122,012 |
| 13 Sep 2016 | USD | 57.03 | 58.24 | 56.9 | 58.08 | 58.08 | +0.73 (+1.27%) | 215,926 |
| 12 Sep 2016 | USD | 57 | 57.92 | 57 | 57.35 | 57.35 | +0.29 (+0.51%) | 88,837 |
| 9 Sep 2016 | USD | 58.93 | 58.93 | 57.02 | 57.06 | 57.06 | -2.27 (-3.83%) | 129,696 |
| 8 Sep 2016 | USD | 59.64 | 60 | 59.13 | 59.33 | 59.33 | -0.56 (-0.94%) | 104,621 |
| 7 Sep 2016 | USD | 59.33 | 59.97 | 58.84 | 59.89 | 59.89 | +0.59 (+0.99%) | 135,724 |
| 6 Sep 2016 | USD | 59.94 | 60.055 | 58.76 | 59.3 | 59.3 | -0.66 (-1.10%) | 107,313 |
| 5 Sep 2016 | USD | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 59.15 | 59.97 | 59.06 | 59.96 | 59.96 | +0.94 (+1.59%) | 101,924 |
| 1 Sep 2016 | USD | 59.27 | 59.57 | 58.55 | 59.02 | 59.02 | -0.26 (-0.44%) | 77,194 |
| 31 Aug 2016 | USD | 59.88 | 59.89 | 58.94 | 59.28 | 59.28 | -0.59 (-0.99%) | 91,634 |
| 30 Aug 2016 | USD | 59.71 | 60 | 59.67 | 59.87 | 59.87 | +0.2 (+0.34%) | 75,881 |
| 29 Aug 2016 | USD | 59.1 | 59.85 | 58.9 | 59.67 | 59.67 | +0.62 (+1.05%) | 88,330 |
| 26 Aug 2016 | USD | 60.47 | 60.843 | 58.81 | 59.05 | 59.05 | -1.39 (-2.30%) | 164,100 |
| 25 Aug 2016 | USD | 60.17 | 60.66 | 59.11 | 60.44 | 60.44 | +0.39 (+0.65%) | 101,372 |
| 24 Aug 2016 | USD | 60.76 | 61 | 59.97 | 60.05 | 60.05 | -0.48 (-0.79%) | 74,901 |
| 23 Aug 2016 | USD | 60.25 | 60.93 | 60.25 | 60.53 | 60.53 | +0.47 (+0.78%) | 64,641 |
