| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 52.11 | 53 | 51.92 | 52.14 | 26.07 | +0.15 (+0.29%) | 60,721 |
| 4 Oct 2016 | USD | 51.88 | 52.25 | 51.48 | 51.99 | 25.995 | +0.17 (+0.33%) | 41,195 |
| 3 Oct 2016 | USD | 51.43 | 51.86 | 51.09 | 51.82 | 25.91 | -0.09 (-0.17%) | 59,272 |
| 30 Sep 2016 | USD | 50.98 | 52.16 | 50.8 | 51.91 | 25.955 | +1.06 (+2.08%) | 60,929 |
| 29 Sep 2016 | USD | 52.2 | 52.2 | 50.8 | 50.85 | 25.425 | -1.15 (-2.21%) | 43,663 |
| 28 Sep 2016 | USD | 51.93 | 52.07 | 51.3295 | 52 | 26 | +0.54 (+1.05%) | 33,867 |
| 27 Sep 2016 | USD | 50.37 | 51.54 | 50.1 | 51.46 | 25.73 | +0.96 (+1.90%) | 48,098 |
| 26 Sep 2016 | USD | 51.73 | 51.73 | 50.14 | 50.5 | 25.25 | -1.62 (-3.11%) | 50,510 |
| 23 Sep 2016 | USD | 52.38 | 52.92 | 52.07 | 52.12 | 26.06 | -0.5 (-0.95%) | 55,038 |
| 22 Sep 2016 | USD | 51.97 | 52.75 | 51.69 | 52.62 | 26.31 | +0.81 (+1.56%) | 68,752 |
| 21 Sep 2016 | USD | 51.05 | 51.86 | 51.05 | 51.81 | 25.905 | +0.89 (+1.75%) | 50,261 |
| 20 Sep 2016 | USD | 51.24 | 51.31 | 50.866 | 50.92 | 25.46 | +0.1 (+0.20%) | 19,285 |
| 19 Sep 2016 | USD | 51.05 | 51.66 | 50.63 | 50.82 | 25.41 | -0.03 (-0.06%) | 35,837 |
| 16 Sep 2016 | USD | 51.5 | 51.54 | 50.68 | 50.85 | 25.425 | -0.49 (-0.95%) | 153,197 |
| 15 Sep 2016 | USD | 50.58 | 51.38 | 50.58 | 51.34 | 25.67 | +0.87 (+1.72%) | 46,843 |
| 14 Sep 2016 | USD | 51.06 | 51.75 | 49.39 | 50.47 | 25.235 | -0.64 (-1.25%) | 44,832 |
| 13 Sep 2016 | USD | 51.67 | 51.93 | 50.68 | 51.11 | 25.555 | -0.92 (-1.77%) | 40,640 |
| 12 Sep 2016 | USD | 51.49 | 52.41 | 51.12 | 52.03 | 26.015 | +0.38 (+0.74%) | 47,546 |
| 9 Sep 2016 | USD | 52.21 | 52.73 | 51.65 | 51.65 | 25.825 | -0.86 (-1.64%) | 37,072 |
| 8 Sep 2016 | USD | 52.61 | 52.89 | 52.278 | 52.51 | 26.255 | -0.24 (-0.45%) | 30,332 |
| 7 Sep 2016 | USD | 52.11 | 52.85 | 51.885 | 52.75 | 26.375 | +0.67 (+1.29%) | 35,213 |
| 6 Sep 2016 | USD | 53.14 | 53.14 | 51.66 | 52.08 | 26.04 | -1.06 (-1.99%) | 55,441 |
| 5 Sep 2016 | USD | 53.14 | 53.14 | 53.14 | 53.14 | 26.57 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 52.49 | 53.15 | 52.21 | 53.14 | 26.57 | +0.73 (+1.39%) | 59,186 |
| 1 Sep 2016 | USD | 52.38 | 52.71 | 51.54 | 52.41 | 26.205 | 0.0 (0.0%) | 51,203 |
| 31 Aug 2016 | USD | 52.39 | 52.545 | 51.8329 | 52.41 | 26.205 | +0.01 (+0.02%) | 74,840 |
| 30 Aug 2016 | USD | 52.14 | 52.45 | 52.14 | 52.4 | 26.2 | +0.11 (+0.21%) | 40,775 |
| 29 Aug 2016 | USD | 52.43 | 52.96 | 51.79 | 52.29 | 26.145 | +0.08 (+0.15%) | 36,150 |
| 26 Aug 2016 | USD | 52 | 52.72 | 51.6698 | 52.21 | 26.105 | +0.23 (+0.44%) | 85,589 |
| 25 Aug 2016 | USD | 51.88 | 52 | 51.715 | 51.98 | 25.99 | +0.14 (+0.27%) | 33,648 |
