| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 39.89 | 40.31 | 39.64 | 40.31 | 40.31 | +0.41 (+1.03%) | 186,757 |
| 20 Sep 2016 | USD | 40.36 | 40.5899 | 39.89 | 39.9 | 39.9 | -0.29 (-0.72%) | 87,269 |
| 19 Sep 2016 | USD | 40.46 | 40.57 | 40.05 | 40.19 | 40.19 | -0.11 (-0.27%) | 116,439 |
| 16 Sep 2016 | USD | 41.1 | 41.1 | 39.071 | 40.3 | 40.3 | -0.72 (-1.76%) | 255,432 |
| 15 Sep 2016 | USD | 39.89 | 41.03 | 39.55 | 41.02 | 41.02 | +1.22 (+3.07%) | 247,911 |
| 14 Sep 2016 | USD | 40.22 | 40.42 | 39.771 | 39.8 | 39.8 | -0.44 (-1.09%) | 109,474 |
| 13 Sep 2016 | USD | 40.54 | 40.83 | 39.92 | 40.24 | 40.24 | -0.65 (-1.59%) | 183,305 |
| 12 Sep 2016 | USD | 40.23 | 40.91 | 40.1901 | 40.89 | 40.89 | +0.49 (+1.21%) | 164,941 |
| 9 Sep 2016 | USD | 41.27 | 41.365 | 40.38 | 40.4 | 40.4 | -1.17 (-2.81%) | 139,588 |
| 8 Sep 2016 | USD | 41.42 | 41.6 | 41.11 | 41.57 | 41.57 | +0.15 (+0.36%) | 136,130 |
| 7 Sep 2016 | USD | 41.44 | 41.63 | 41.2 | 41.42 | 41.42 | -0.09 (-0.22%) | 166,580 |
| 6 Sep 2016 | USD | 41.7 | 41.77 | 41.25 | 41.51 | 41.51 | -0.12 (-0.29%) | 171,338 |
| 5 Sep 2016 | USD | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 41.71 | 42.02 | 41.51 | 41.63 | 41.63 | +0.01 (+0.02%) | 158,739 |
| 1 Sep 2016 | USD | 41.58 | 41.96 | 41.37 | 41.62 | 41.62 | +0.09 (+0.22%) | 144,268 |
| 31 Aug 2016 | USD | 41.91 | 41.91 | 40.74 | 41.53 | 41.53 | -0.55 (-1.31%) | 333,589 |
| 30 Aug 2016 | USD | 41.83 | 42.14 | 41.63 | 42.08 | 42.08 | +0.22 (+0.53%) | 272,363 |
| 29 Aug 2016 | USD | 42.07 | 42.085 | 41.385 | 41.86 | 41.86 | -0.09 (-0.21%) | 426,450 |
| 26 Aug 2016 | USD | 42.51 | 42.8 | 41.74 | 41.95 | 41.95 | -0.55 (-1.29%) | 336,217 |
| 25 Aug 2016 | USD | 43.07 | 43.13 | 42.46 | 42.5 | 42.5 | -0.55 (-1.28%) | 237,325 |
| 24 Aug 2016 | USD | 42.85 | 43.21 | 42.63 | 43.05 | 43.05 | +0.29 (+0.68%) | 283,023 |
| 23 Aug 2016 | USD | 42.77 | 42.97 | 42.45 | 42.76 | 42.76 | +0.15 (+0.35%) | 290,195 |
| 22 Aug 2016 | USD | 42.29 | 42.92 | 42.29 | 42.61 | 42.61 | -0.18 (-0.42%) | 175,663 |
| 19 Aug 2016 | USD | 42.06 | 42.96 | 41.92 | 42.79 | 42.79 | +0.54 (+1.28%) | 594,747 |
| 18 Aug 2016 | USD | 42.46 | 43.09 | 41.98 | 42.25 | 42.25 | -0.32 (-0.75%) | 208,562 |
| 17 Aug 2016 | USD | 42.36 | 42.6 | 41.875 | 42.57 | 42.57 | +0.23 (+0.54%) | 247,431 |
| 16 Aug 2016 | USD | 42.96 | 42.96 | 42.0574 | 42.34 | 42.34 | -0.64 (-1.49%) | 243,256 |
| 15 Aug 2016 | USD | 43.52 | 43.947 | 42.91 | 42.98 | 42.98 | -0.39 (-0.90%) | 238,005 |
| 12 Aug 2016 | USD | 43.15 | 44.9799 | 42.81 | 43.37 | 43.37 | +0.19 (+0.44%) | 180,363 |
| 11 Aug 2016 | USD | 43.03 | 43.6 | 42.8101 | 43.18 | 43.18 | +0.32 (+0.75%) | 174,979 |
