| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 42.24 | 42.51 | 41.82 | 42.23 | 42.23 | +0.11 (+0.26%) | 53,788 |
| 4 Oct 2016 | USD | 42.05 | 42.21 | 41.33 | 42.12 | 42.12 | -0.12 (-0.28%) | 81,998 |
| 3 Oct 2016 | USD | 42.02 | 42.26 | 41.65 | 42.24 | 42.24 | -0.08 (-0.19%) | 77,733 |
| 30 Sep 2016 | USD | 42.2 | 42.52 | 42.12 | 42.32 | 42.32 | +0.21 (+0.50%) | 52,930 |
| 29 Sep 2016 | USD | 42.7 | 42.78 | 42.11 | 42.11 | 42.11 | -0.77 (-1.80%) | 33,289 |
| 28 Sep 2016 | USD | 42.48 | 42.98 | 42.2931 | 42.88 | 42.88 | +0.32 (+0.75%) | 75,673 |
| 27 Sep 2016 | USD | 42.23 | 42.61 | 40.366 | 42.56 | 42.56 | +0.42 (+1.00%) | 67,805 |
| 26 Sep 2016 | USD | 42.49 | 42.7 | 41.985 | 42.14 | 42.14 | -0.84 (-1.95%) | 54,795 |
| 23 Sep 2016 | USD | 43.86 | 43.86 | 42.78 | 42.98 | 42.98 | -0.95 (-2.16%) | 72,966 |
| 22 Sep 2016 | USD | 43.41 | 43.98 | 43.19 | 43.93 | 43.93 | +0.76 (+1.76%) | 64,117 |
| 21 Sep 2016 | USD | 42.15 | 43.19 | 42.15 | 43.17 | 43.17 | +1.09 (+2.59%) | 62,635 |
| 20 Sep 2016 | USD | 41.93 | 42.5 | 41.9 | 42.08 | 42.08 | +0.11 (+0.26%) | 43,414 |
| 19 Sep 2016 | USD | 41.79 | 42.26 | 41.79 | 41.97 | 41.97 | +0.36 (+0.87%) | 68,292 |
| 16 Sep 2016 | USD | 41.71 | 41.75 | 41.25 | 41.61 | 41.61 | +0.1 (+0.24%) | 203,091 |
| 15 Sep 2016 | USD | 41.25 | 43.235 | 40.9 | 41.51 | 41.51 | +0.26 (+0.63%) | 84,094 |
| 14 Sep 2016 | USD | 42.4 | 42.4 | 41.13 | 41.25 | 41.25 | -1.12 (-2.64%) | 71,768 |
| 13 Sep 2016 | USD | 42.48 | 42.86 | 42.11 | 42.37 | 42.37 | -0.56 (-1.30%) | 63,682 |
| 12 Sep 2016 | USD | 41.94 | 43 | 41.7 | 42.93 | 42.93 | +0.95 (+2.26%) | 107,934 |
| 9 Sep 2016 | USD | 42.97 | 43.01 | 41.98 | 41.98 | 41.98 | -1.36 (-3.14%) | 82,940 |
| 8 Sep 2016 | USD | 43.9 | 43.9 | 43.28 | 43.34 | 43.34 | -0.64 (-1.46%) | 41,782 |
| 7 Sep 2016 | USD | 43.6 | 44 | 43.3 | 43.98 | 43.98 | +0.38 (+0.87%) | 77,742 |
| 6 Sep 2016 | USD | 43.5 | 43.84 | 43.48 | 43.6 | 43.6 | +0.02 (+0.05%) | 40,026 |
| 5 Sep 2016 | USD | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 43.36 | 43.605 | 43.2 | 43.58 | 43.58 | +0.38 (+0.88%) | 64,137 |
| 1 Sep 2016 | USD | 43.17 | 43.39 | 42.82 | 43.2 | 43.2 | -0.01 (-0.02%) | 51,912 |
| 31 Aug 2016 | USD | 43.19 | 43.35 | 42.12 | 43.21 | 43.21 | +0.04 (+0.09%) | 78,693 |
| 30 Aug 2016 | USD | 42.85 | 43.2 | 42.69 | 43.17 | 43.17 | +0.17 (+0.40%) | 40,025 |
| 29 Aug 2016 | USD | 43.03 | 43.33 | 42.48 | 43 | 43 | -0.11 (-0.26%) | 55,585 |
| 26 Aug 2016 | USD | 43.21 | 43.61 | 42.75 | 43.11 | 43.11 | -0.17 (-0.39%) | 38,039 |
| 25 Aug 2016 | USD | 42.84 | 43.32 | 42.71 | 43.28 | 43.28 | +0.25 (+0.58%) | 57,496 |
