| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | USD | 45.77 | 46.13 | 45.58 | 45.94 | 45.94 | +0.48 (+1.06%) | 675,061 |
| 29 Sep 2016 | USD | 46.14 | 46.26 | 45.2838 | 45.46 | 45.46 | -0.72 (-1.56%) | 602,553 |
| 28 Sep 2016 | USD | 45.78 | 46.2 | 45.66 | 46.18 | 46.18 | +0.28 (+0.61%) | 1,000,901 |
| 27 Sep 2016 | USD | 46 | 46.125 | 45.705 | 45.9 | 45.9 | 0.0 (0.0%) | 996,832 |
| 26 Sep 2016 | USD | 46.42 | 46.48 | 45.66 | 45.9 | 45.9 | -0.78 (-1.67%) | 838,686 |
| 23 Sep 2016 | USD | 46.92 | 47.34 | 46.55 | 46.68 | 46.68 | -0.5 (-1.06%) | 728,200 |
| 22 Sep 2016 | USD | 47 | 47.39 | 46.91 | 47.18 | 47.18 | +0.38 (+0.81%) | 548,972 |
| 21 Sep 2016 | USD | 46.29 | 46.87 | 46.2 | 46.8 | 46.8 | +0.57 (+1.23%) | 614,453 |
| 20 Sep 2016 | USD | 46.41 | 46.605 | 45.98 | 46.23 | 46.23 | +0.18 (+0.39%) | 595,622 |
| 19 Sep 2016 | USD | 46.08 | 46.41 | 45.6 | 46.05 | 46.05 | -0.09 (-0.20%) | 717,045 |
| 16 Sep 2016 | USD | 46 | 46.32 | 45.58 | 46.14 | 46.14 | +0.11 (+0.24%) | 1,516,479 |
| 15 Sep 2016 | USD | 45.37 | 46.13 | 45.31 | 46.03 | 46.03 | +0.7 (+1.54%) | 663,191 |
| 14 Sep 2016 | USD | 44.04 | 45.67 | 44.04 | 45.33 | 45.33 | +0.04 (+0.09%) | 1,228,271 |
| 13 Sep 2016 | USD | 45.53 | 45.69 | 45.06 | 45.29 | 45.29 | -0.49 (-1.07%) | 1,465,807 |
| 12 Sep 2016 | USD | 44.96 | 45.955 | 44.855 | 45.78 | 45.78 | +0.76 (+1.69%) | 1,360,153 |
| 9 Sep 2016 | USD | 46.35 | 46.62 | 45 | 45.02 | 45.02 | -1.64 (-3.51%) | 1,864,742 |
| 8 Sep 2016 | USD | 47 | 47.2 | 46.64 | 46.66 | 46.66 | -0.52 (-1.10%) | 924,126 |
| 7 Sep 2016 | USD | 46.93 | 47.34 | 46.805 | 47.18 | 47.18 | +0.18 (+0.38%) | 840,897 |
| 6 Sep 2016 | USD | 47.09 | 47.17 | 46.72 | 47 | 47 | +0.11 (+0.23%) | 647,634 |
| 5 Sep 2016 | USD | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 46.18 | 47.2 | 46.18 | 46.89 | 46.89 | +0.86 (+1.87%) | 616,482 |
| 1 Sep 2016 | USD | 46.14 | 46.19 | 45.89 | 46.03 | 46.03 | +0.03 (+0.07%) | 750,089 |
| 31 Aug 2016 | USD | 45.99 | 47.34 | 45.72 | 46 | 46 | -0.21 (-0.45%) | 903,671 |
| 30 Aug 2016 | USD | 46.38 | 46.6 | 45.8 | 46.21 | 46.21 | -0.14 (-0.30%) | 1,025,129 |
| 29 Aug 2016 | USD | 46.22 | 46.88 | 46.1599 | 46.35 | 46.35 | +0.16 (+0.35%) | 1,231,447 |
| 26 Aug 2016 | USD | 45.99 | 46.31 | 45.35 | 46.19 | 46.19 | +0.2 (+0.43%) | 1,626,078 |
| 25 Aug 2016 | USD | 44.98 | 46.21 | 44.55 | 45.99 | 45.99 | +0.25 (+0.55%) | 2,438,297 |
| 24 Aug 2016 | USD | 46.61 | 46.74 | 45.47 | 45.74 | 45.74 | -1.01 (-2.16%) | 2,171,668 |
| 23 Aug 2016 | USD | 47.15 | 47.586 | 46.75 | 46.75 | 46.75 | -0.17 (-0.36%) | 1,430,572 |
| 22 Aug 2016 | USD | 46.41 | 46.96 | 46.25 | 46.92 | 46.92 | +0.35 (+0.75%) | 1,348,791 |
