| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2016 | USD | 45.92 | 46.31 | 44.5 | 45.45 | 45.45 | -0.32 (-0.70%) | 180,314 |
| 20 Sep 2016 | USD | 46.67 | 46.71 | 45.53 | 45.77 | 45.77 | -0.13 (-0.28%) | 143,320 |
| 19 Sep 2016 | USD | 46.58 | 47.17 | 45.5 | 45.9 | 45.9 | -0.56 (-1.21%) | 191,721 |
| 16 Sep 2016 | USD | 46.23 | 46.83 | 46.02 | 46.46 | 46.46 | +0.19 (+0.41%) | 231,489 |
| 15 Sep 2016 | USD | 46.63 | 47.04 | 46.23 | 46.27 | 46.27 | -0.45 (-0.96%) | 114,381 |
| 14 Sep 2016 | USD | 47.2 | 47.43 | 46.1 | 46.72 | 46.72 | -0.23 (-0.49%) | 194,446 |
| 13 Sep 2016 | USD | 46.61 | 47.45 | 46.04 | 46.95 | 46.95 | -1.88 (-3.85%) | 326,192 |
| 12 Sep 2016 | USD | 48.64 | 49.15 | 48.18 | 48.83 | 48.83 | -0.18 (-0.37%) | 156,919 |
| 9 Sep 2016 | USD | 49.4 | 49.49 | 48.82 | 49.01 | 49.01 | -0.52 (-1.05%) | 130,994 |
| 8 Sep 2016 | USD | 50.42 | 50.48 | 49.46 | 49.53 | 49.53 | -0.86 (-1.71%) | 99,279 |
| 7 Sep 2016 | USD | 49.76 | 50.6 | 49.57 | 50.39 | 50.39 | +0.65 (+1.31%) | 91,742 |
| 6 Sep 2016 | USD | 51.01 | 51.01 | 49.5 | 49.74 | 49.74 | -1.03 (-2.03%) | 125,046 |
| 5 Sep 2016 | USD | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 50.55 | 50.94 | 49.905 | 50.77 | 50.77 | +0.63 (+1.26%) | 124,750 |
| 1 Sep 2016 | USD | 50.5 | 50.5 | 49.41 | 50.14 | 50.14 | -0.12 (-0.24%) | 97,806 |
| 31 Aug 2016 | USD | 50.7 | 50.7 | 49.94 | 50.26 | 50.26 | -0.27 (-0.53%) | 110,239 |
| 30 Aug 2016 | USD | 51.16 | 51.29 | 50.43 | 50.53 | 50.53 | -0.46 (-0.90%) | 61,154 |
| 29 Aug 2016 | USD | 50.84 | 51.29 | 50.6 | 50.99 | 50.99 | +0.4 (+0.79%) | 146,737 |
| 26 Aug 2016 | USD | 51.62 | 51.78 | 50.56 | 50.59 | 50.59 | -0.98 (-1.90%) | 79,101 |
| 25 Aug 2016 | USD | 51.44 | 51.695 | 51.1 | 51.57 | 51.57 | +0.07 (+0.14%) | 142,368 |
| 24 Aug 2016 | USD | 50.74 | 51.985 | 50.74 | 51.5 | 51.5 | +0.71 (+1.40%) | 200,044 |
| 23 Aug 2016 | USD | 50.76 | 51.29 | 50.22 | 50.79 | 50.79 | +0.13 (+0.26%) | 133,061 |
| 22 Aug 2016 | USD | 49.98 | 51.21 | 49.98 | 50.66 | 50.66 | +0.74 (+1.48%) | 142,000 |
| 19 Aug 2016 | USD | 49.77 | 50.65 | 49.575 | 49.92 | 49.92 | -0.17 (-0.34%) | 129,302 |
| 18 Aug 2016 | USD | 50.75 | 50.93 | 49.68 | 50.09 | 50.09 | -0.66 (-1.30%) | 236,429 |
| 17 Aug 2016 | USD | 51.54 | 51.71 | 50.61 | 50.75 | 50.75 | -0.95 (-1.84%) | 220,193 |
| 16 Aug 2016 | USD | 51.76 | 52.3 | 51.49 | 51.7 | 51.7 | -0.28 (-0.54%) | 313,426 |
| 15 Aug 2016 | USD | 51.79 | 52.61 | 51.13 | 51.98 | 51.98 | -0.09 (-0.17%) | 210,700 |
| 12 Aug 2016 | USD | 51.79 | 52.485 | 51.2333 | 52.07 | 52.07 | -0.19 (-0.36%) | 214,795 |
| 11 Aug 2016 | USD | 51.79 | 53.59 | 51.79 | 52.26 | 52.26 | +0.81 (+1.57%) | 285,255 |
