| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 37.99 | 38.14 | 37.25 | 37.5 | 37.5 | -0.4 (-1.06%) | 193,344 |
| 28 Sep 2016 | USD | 38.14 | 38.14 | 37.36 | 37.9 | 37.9 | -0.2 (-0.52%) | 280,952 |
| 27 Sep 2016 | USD | 37.08 | 38.19 | 36.92 | 38.1 | 38.1 | +1.01 (+2.72%) | 199,822 |
| 26 Sep 2016 | USD | 37.12 | 37.34 | 36.7701 | 37.09 | 37.09 | -0.15 (-0.40%) | 129,359 |
| 23 Sep 2016 | USD | 37.44 | 37.555 | 36.915 | 37.24 | 37.24 | -0.06 (-0.16%) | 335,551 |
| 22 Sep 2016 | USD | 37.4 | 37.5 | 37 | 37.3 | 37.3 | +0.29 (+0.78%) | 217,225 |
| 21 Sep 2016 | USD | 36.57 | 37.02 | 36.245 | 37.01 | 37.01 | +0.7 (+1.93%) | 236,442 |
| 20 Sep 2016 | USD | 36.27 | 36.66 | 36.04 | 36.31 | 36.31 | +0.27 (+0.75%) | 229,193 |
| 19 Sep 2016 | USD | 36.52 | 36.69 | 36 | 36.04 | 36.04 | -0.52 (-1.42%) | 218,172 |
| 16 Sep 2016 | USD | 35.64 | 36.6175 | 35.44 | 36.56 | 36.56 | +0.92 (+2.58%) | 869,404 |
| 15 Sep 2016 | USD | 35.4 | 35.89 | 35.21 | 35.64 | 35.64 | +0.24 (+0.68%) | 275,863 |
| 14 Sep 2016 | USD | 35.72 | 36.16 | 35.27 | 35.4 | 35.4 | -0.08 (-0.23%) | 258,364 |
| 13 Sep 2016 | USD | 36.25 | 36.61 | 35.31 | 35.48 | 35.48 | -0.04 (-0.11%) | 498,035 |
| 12 Sep 2016 | USD | 35.08 | 35.58 | 34.95 | 35.52 | 35.52 | +0.15 (+0.42%) | 241,522 |
| 9 Sep 2016 | USD | 35.86 | 36.1099 | 35.36 | 35.37 | 35.37 | -0.79 (-2.18%) | 256,564 |
| 8 Sep 2016 | USD | 36.18 | 36.56 | 35.79 | 36.16 | 36.16 | -0.16 (-0.44%) | 269,351 |
| 7 Sep 2016 | USD | 36.2 | 36.68 | 35.89 | 36.32 | 36.32 | +0.04 (+0.11%) | 264,458 |
| 6 Sep 2016 | USD | 35.55 | 36.89 | 35.55 | 36.28 | 36.28 | +0.75 (+2.11%) | 325,286 |
| 5 Sep 2016 | USD | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 35.06 | 35.56 | 34.935 | 35.53 | 35.53 | +0.48 (+1.37%) | 182,051 |
| 1 Sep 2016 | USD | 34.38 | 35.06 | 34.3 | 35.05 | 35.05 | +0.65 (+1.89%) | 274,786 |
| 31 Aug 2016 | USD | 34.16 | 34.82 | 33.985 | 34.4 | 34.4 | -0.25 (-0.72%) | 318,756 |
| 30 Aug 2016 | USD | 34.96 | 35.11 | 34.49 | 34.65 | 34.65 | -0.31 (-0.89%) | 176,269 |
| 29 Aug 2016 | USD | 35.35 | 35.48 | 34.8 | 34.96 | 34.96 | -0.27 (-0.77%) | 152,883 |
| 26 Aug 2016 | USD | 34.82 | 35.45 | 34.7601 | 35.23 | 35.23 | +0.31 (+0.89%) | 189,971 |
| 25 Aug 2016 | USD | 34.64 | 34.96 | 34 | 34.92 | 34.92 | +0.26 (+0.75%) | 196,541 |
| 24 Aug 2016 | USD | 35.55 | 35.635 | 34.475 | 34.66 | 34.66 | -1.03 (-2.89%) | 251,477 |
| 23 Aug 2016 | USD | 34.89 | 36.03 | 34.89 | 35.69 | 35.69 | +0.85 (+2.44%) | 413,131 |
| 22 Aug 2016 | USD | 34.72 | 35.13 | 34.66 | 34.84 | 34.84 | +0.19 (+0.55%) | 456,096 |
| 19 Aug 2016 | USD | 34.17 | 34.75 | 33.585 | 34.65 | 34.65 | +0.39 (+1.14%) | 506,479 |
