| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 32.86 | 33.15 | 32.7861 | 32.92 | 32.3697 | -0.05 (-0.15%) | 688,403 |
| 28 Sep 2016 | USD | 33.15 | 33.15 | 32.84 | 32.97 | 32.4189 | -0.21 (-0.63%) | 499,686 |
| 27 Sep 2016 | USD | 33.02 | 33.26 | 32.97 | 33.18 | 32.6254 | +0.09 (+0.27%) | 779,895 |
| 26 Sep 2016 | USD | 33.18 | 33.395 | 33.04 | 33.09 | 32.5369 | -0.27 (-0.81%) | 689,347 |
| 23 Sep 2016 | USD | 33.2 | 33.56 | 33.13 | 33.36 | 32.8024 | -0.01 (-0.03%) | 527,340 |
| 22 Sep 2016 | USD | 33.24 | 33.59 | 33.24 | 33.37 | 32.8122 | +0.1 (+0.30%) | 588,740 |
| 21 Sep 2016 | USD | 32.92 | 33.34 | 32.74 | 33.27 | 32.7139 | +0.4 (+1.22%) | 389,438 |
| 20 Sep 2016 | USD | 32.91 | 32.93 | 32.58 | 32.87 | 32.3206 | +0.11 (+0.34%) | 412,743 |
| 19 Sep 2016 | USD | 32.37 | 33.24 | 32.37 | 32.76 | 32.2124 | +0.41 (+1.27%) | 741,332 |
| 16 Sep 2016 | USD | 33.19 | 33.42 | 32.13 | 32.35 | 31.8092 | -0.9 (-2.71%) | 4,368,915 |
| 15 Sep 2016 | USD | 32.87 | 33.29 | 32.79 | 33.25 | 32.6942 | +0.26 (+0.79%) | 347,301 |
| 14 Sep 2016 | USD | 32.82 | 33.04 | 32.665 | 32.99 | 32.4385 | +0.04 (+0.12%) | 620,280 |
| 13 Sep 2016 | USD | 33.32 | 33.48 | 32.78 | 32.95 | 32.3992 | -0.72 (-2.14%) | 511,912 |
| 12 Sep 2016 | USD | 33.06 | 33.72 | 32.91 | 33.67 | 33.1072 | +0.48 (+1.45%) | 1,649,135 |
| 9 Sep 2016 | USD | 33.72 | 33.87 | 33.05 | 33.19 | 32.6352 | -0.75 (-2.21%) | 1,479,444 |
| 8 Sep 2016 | USD | 33.93 | 34.0499 | 33.58 | 33.94 | 33.3727 | +0.06 (+0.18%) | 732,245 |
| 7 Sep 2016 | USD | 33.51 | 33.89 | 33.27 | 33.88 | 33.3137 | +0.37 (+1.10%) | 2,109,664 |
| 6 Sep 2016 | USD | 33.33 | 33.69 | 33.19 | 33.51 | 32.9499 | -0.01 (-0.03%) | 846,829 |
| 5 Sep 2016 | USD | 33.52 | 33.52 | 33.52 | 33.52 | 32.9597 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 33.36 | 33.57 | 33.21 | 33.52 | 32.9597 | +0.27 (+0.81%) | 477,589 |
| 1 Sep 2016 | USD | 33.12 | 33.39 | 32.71 | 33.25 | 32.6942 | +0.02 (+0.06%) | 632,743 |
| 31 Aug 2016 | USD | 33.27 | 33.47 | 32.89 | 33.23 | 32.6745 | -0.07 (-0.21%) | 505,636 |
| 30 Aug 2016 | USD | 33.16 | 33.36 | 32.79 | 33.3 | 32.7434 | +0.14 (+0.42%) | 700,178 |
| 29 Aug 2016 | USD | 33.12 | 33.36 | 32.99 | 33.16 | 32.6057 | +0.17 (+0.52%) | 465,008 |
| 26 Aug 2016 | USD | 32.74 | 33.07 | 32.41 | 32.99 | 32.4385 | +0.26 (+0.79%) | 786,125 |
| 25 Aug 2016 | USD | 32.21 | 32.78 | 32.03 | 32.73 | 32.1829 | +0.61 (+1.90%) | 728,439 |
| 24 Aug 2016 | USD | 32.41 | 32.57 | 32.005 | 32.12 | 31.5831 | -0.39 (-1.20%) | 486,116 |
| 23 Aug 2016 | USD | 32.48 | 32.78 | 32.33 | 32.51 | 31.9666 | +0.09 (+0.28%) | 588,077 |
| 22 Aug 2016 | USD | 32.49 | 32.81 | 32.3 | 32.42 | 31.8781 | -0.2 (-0.61%) | 314,564 |
| 19 Aug 2016 | USD | 32.55 | 32.66 | 32.43 | 32.62 | 32.0747 | -0.13 (-0.40%) | 292,924 |
