| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | USD | 33.68 | 33.68 | 33.355 | 33.55 | 32.9892 | -0.13 (-0.39%) | 231,051 |
| 27 Sep 2016 | USD | 33.59 | 33.85 | 33.43 | 33.68 | 33.117 | +0.08 (+0.24%) | 361,735 |
| 26 Sep 2016 | USD | 33.84 | 34.02 | 33.58 | 33.6 | 33.0383 | -0.4 (-1.18%) | 558,787 |
| 23 Sep 2016 | USD | 33.9 | 34.07 | 33.78 | 34 | 33.4317 | +0.05 (+0.15%) | 209,225 |
| 22 Sep 2016 | USD | 33.85 | 34.12 | 33.75 | 33.95 | 33.3825 | +0.18 (+0.53%) | 271,136 |
| 21 Sep 2016 | USD | 33.48 | 33.84 | 33.22 | 33.77 | 33.2055 | +0.36 (+1.08%) | 159,603 |
| 20 Sep 2016 | USD | 33.59 | 33.6 | 33.12 | 33.41 | 32.8515 | 0.0 (0.0%) | 303,025 |
| 19 Sep 2016 | USD | 33.38 | 33.89 | 33.19 | 33.41 | 32.8515 | +0.215 (+0.65%) | 220,981 |
| 16 Sep 2016 | USD | 33.54 | 33.94 | 32.89 | 33.195 | 32.6401 | -0.575 (-1.70%) | 1,496,995 |
| 15 Sep 2016 | USD | 33.63 | 33.82 | 33.35 | 33.77 | 33.2055 | +0.18 (+0.54%) | 369,196 |
| 14 Sep 2016 | USD | 33.44 | 33.64 | 33.23 | 33.59 | 33.0285 | +0.08 (+0.24%) | 389,088 |
| 13 Sep 2016 | USD | 33.77 | 33.88 | 33.21 | 33.51 | 32.9499 | -0.49 (-1.44%) | 466,721 |
| 12 Sep 2016 | USD | 33.42 | 34.1 | 33.25 | 34 | 33.4317 | +0.39 (+1.16%) | 757,084 |
| 9 Sep 2016 | USD | 34.25 | 34.25 | 33.37 | 33.61 | 33.0482 | -0.64 (-1.87%) | 334,968 |
| 8 Sep 2016 | USD | 34.22 | 34.396 | 33.94 | 34.25 | 33.6775 | 0.0 (0.0%) | 226,467 |
| 7 Sep 2016 | USD | 33.82 | 34.32 | 33.71 | 34.25 | 33.6775 | +0.45 (+1.33%) | 1,432,105 |
| 6 Sep 2016 | USD | 33.81 | 33.94 | 33.53 | 33.8 | 33.235 | -0.02 (-0.06%) | 292,416 |
| 5 Sep 2016 | USD | 33.82 | 33.82 | 33.82 | 33.82 | 33.2547 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 33.46 | 33.865 | 33.43 | 33.82 | 33.2547 | +0.28 (+0.83%) | 214,125 |
| 1 Sep 2016 | USD | 33.53 | 33.63 | 32.92 | 33.54 | 32.9794 | +0.03 (+0.09%) | 222,104 |
| 31 Aug 2016 | USD | 33.47 | 33.61 | 33.13 | 33.51 | 32.9499 | -0.01 (-0.03%) | 349,116 |
| 30 Aug 2016 | USD | 33.39 | 33.59 | 33.08 | 33.52 | 32.9597 | +0.06 (+0.18%) | 258,004 |
| 29 Aug 2016 | USD | 33.32 | 33.65 | 33.24 | 33.46 | 32.9007 | +0.15 (+0.45%) | 230,415 |
| 26 Aug 2016 | USD | 33.08 | 33.475 | 32.83 | 33.31 | 32.7532 | +0.23 (+0.70%) | 321,617 |
| 25 Aug 2016 | USD | 32.59 | 33.13 | 32.48 | 33.08 | 32.527 | +0.49 (+1.50%) | 252,168 |
| 24 Aug 2016 | USD | 33.1 | 33.1 | 32.38 | 32.59 | 32.0452 | -0.46 (-1.39%) | 341,467 |
| 23 Aug 2016 | USD | 33.02 | 33.17 | 32.88 | 33.05 | 32.4975 | +0.14 (+0.43%) | 178,958 |
| 22 Aug 2016 | USD | 33 | 33.25 | 32.76 | 32.91 | 32.3599 | -0.11 (-0.33%) | 192,345 |
| 19 Aug 2016 | USD | 33.05 | 33.1 | 32.88 | 33.02 | 32.468 | -0.14 (-0.42%) | 280,674 |
| 18 Aug 2016 | USD | 33.81 | 34.185 | 33.07 | 33.16 | 32.6057 | -0.64 (-1.89%) | 627,296 |
