| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 79.82 | 80.19 | 79.37 | 80.07 | 80.07 | +0.49 (+0.62%) | 2,133,865 |
| 20 Sep 2016 | USD | 80.35 | 80.47 | 79.58 | 79.58 | 79.58 | -0.77 (-0.96%) | 2,218,367 |
| 19 Sep 2016 | USD | 79.76 | 80.88 | 79.18 | 80.35 | 80.35 | +1.26 (+1.59%) | 3,205,516 |
| 16 Sep 2016 | USD | 78.32 | 79.285 | 78.23 | 79.09 | 79.09 | -0.01 (-0.01%) | 7,599,569 |
| 15 Sep 2016 | USD | 77.43 | 79.53 | 77.1 | 79.1 | 79.1 | +2.13 (+2.77%) | 2,885,369 |
| 14 Sep 2016 | USD | 77.14 | 78.23 | 76.76 | 76.97 | 76.97 | -0.28 (-0.36%) | 3,115,078 |
| 13 Sep 2016 | USD | 78 | 78.05 | 77.12 | 77.25 | 77.25 | -1.59 (-2.02%) | 4,007,808 |
| 12 Sep 2016 | USD | 77.49 | 79.21 | 77.1748 | 78.84 | 78.84 | +0.98 (+1.26%) | 2,224,665 |
| 9 Sep 2016 | USD | 79.39 | 79.41 | 77.86 | 77.86 | 77.86 | -2.22 (-2.77%) | 2,834,238 |
| 8 Sep 2016 | USD | 79.8 | 80.4585 | 79.47 | 80.08 | 80.08 | +0.49 (+0.62%) | 2,001,807 |
| 7 Sep 2016 | USD | 79.24 | 79.99 | 79.15 | 79.59 | 79.59 | +0.48 (+0.61%) | 3,312,504 |
| 6 Sep 2016 | USD | 79.28 | 79.34 | 78.76 | 79.11 | 79.11 | +0.24 (+0.30%) | 2,729,878 |
| 5 Sep 2016 | USD | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 78.97 | 79.03 | 78.48 | 78.87 | 78.87 | +0.58 (+0.74%) | 1,561,062 |
| 1 Sep 2016 | USD | 78.93 | 78.93 | 77.66 | 78.29 | 78.29 | -0.16 (-0.20%) | 2,165,433 |
| 31 Aug 2016 | USD | 79.15 | 79.37 | 78.11 | 78.45 | 78.45 | -0.88 (-1.11%) | 2,648,761 |
| 30 Aug 2016 | USD | 79.46 | 79.79 | 78.91 | 79.33 | 79.33 | +0.45 (+0.57%) | 1,980,763 |
| 29 Aug 2016 | USD | 78.86 | 79.3 | 78.65 | 78.88 | 78.88 | +0.26 (+0.33%) | 1,782,335 |
| 26 Aug 2016 | USD | 79.1 | 79.7 | 78.17 | 78.62 | 78.62 | -0.45 (-0.57%) | 2,061,254 |
| 25 Aug 2016 | USD | 77.89 | 79.45 | 77.83 | 79.07 | 79.07 | +1.39 (+1.79%) | 3,665,977 |
| 24 Aug 2016 | USD | 77.8 | 78.23 | 77.2 | 77.68 | 77.68 | -0.14 (-0.18%) | 1,655,653 |
| 23 Aug 2016 | USD | 77.17 | 78.19 | 76.96 | 77.82 | 77.82 | +0.85 (+1.10%) | 1,724,100 |
| 22 Aug 2016 | USD | 77.52 | 77.66 | 76.8 | 76.97 | 76.97 | -1.08 (-1.38%) | 2,251,984 |
| 19 Aug 2016 | USD | 77.63 | 78.69 | 77.51 | 78.05 | 78.05 | +0.1 (+0.13%) | 2,400,507 |
| 18 Aug 2016 | USD | 77.98 | 78.18 | 77.18 | 77.95 | 77.95 | +0.24 (+0.31%) | 3,632,135 |
| 17 Aug 2016 | USD | 78.06 | 78.2077 | 77.26 | 77.71 | 77.71 | -0.27 (-0.35%) | 2,642,887 |
| 16 Aug 2016 | USD | 78.12 | 78.25 | 77.71 | 77.98 | 77.98 | -0.61 (-0.78%) | 1,624,772 |
| 15 Aug 2016 | USD | 79.15 | 79.25 | 78.22 | 78.59 | 78.59 | -0.22 (-0.28%) | 2,808,007 |
| 12 Aug 2016 | USD | 78.39 | 78.9 | 78 | 78.81 | 78.81 | +0.65 (+0.83%) | 2,454,488 |
| 11 Aug 2016 | USD | 77.42 | 78.47 | 77 | 78.16 | 78.16 | +1.21 (+1.57%) | 1,962,223 |
