| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 44.3 | 45.39 | 44.22 | 44.49 | 44.49 | +0.59 (+1.34%) | 618,416 |
| 4 Oct 2016 | USD | 43.66 | 44.47 | 42.82 | 43.9 | 43.9 | -0.36 (-0.81%) | 941,336 |
| 3 Oct 2016 | USD | 46.07 | 46.09 | 43.695 | 44.26 | 44.26 | -1.805 (-3.92%) | 845,143 |
| 30 Sep 2016 | USD | 46.37 | 46.92 | 45.8 | 46.065 | 46.065 | -0.205 (-0.44%) | 563,557 |
| 29 Sep 2016 | USD | 46.95 | 47.64 | 45.74 | 46.27 | 46.27 | -1.05 (-2.22%) | 454,990 |
| 28 Sep 2016 | USD | 47.01 | 47.5 | 46.3966 | 47.32 | 47.32 | +0.3 (+0.64%) | 502,002 |
| 27 Sep 2016 | USD | 47.85 | 47.85 | 46.1 | 47.02 | 47.02 | -0.81 (-1.69%) | 647,273 |
| 26 Sep 2016 | USD | 48.37 | 48.46 | 47.51 | 47.83 | 47.83 | -0.51 (-1.06%) | 538,479 |
| 23 Sep 2016 | USD | 48.62 | 49.19 | 48.25 | 48.34 | 48.34 | -0.65 (-1.33%) | 332,605 |
| 22 Sep 2016 | USD | 47.86 | 49.4 | 47.62 | 48.99 | 48.99 | +1.6 (+3.38%) | 628,065 |
| 21 Sep 2016 | USD | 46.74 | 47.75 | 46.3 | 47.39 | 47.39 | +0.9 (+1.94%) | 648,258 |
| 20 Sep 2016 | USD | 49.44 | 49.44 | 46.06 | 46.49 | 46.49 | -2.77 (-5.62%) | 799,063 |
| 19 Sep 2016 | USD | 50.55 | 50.975 | 49.1705 | 49.26 | 49.26 | -1.15 (-2.28%) | 502,577 |
| 16 Sep 2016 | USD | 50.45 | 51.68 | 50.26 | 50.41 | 50.41 | +0.06 (+0.12%) | 820,422 |
| 15 Sep 2016 | USD | 48.62 | 50.49 | 48.32 | 50.35 | 50.35 | +1.58 (+3.24%) | 986,955 |
| 14 Sep 2016 | USD | 47.19 | 49.0899 | 47.0007 | 48.77 | 48.77 | +1.69 (+3.59%) | 925,892 |
| 13 Sep 2016 | USD | 47.5 | 48.265 | 45.6025 | 47.08 | 47.08 | -1.03 (-2.14%) | 1,501,933 |
| 12 Sep 2016 | USD | 48.99 | 49.54 | 46.22 | 48.11 | 48.11 | -0.87 (-1.78%) | 1,549,647 |
| 9 Sep 2016 | USD | 50.91 | 51 | 48.87 | 48.98 | 48.98 | -1.93 (-3.79%) | 618,125 |
| 8 Sep 2016 | USD | 49.22 | 51.1 | 49.02 | 50.91 | 50.91 | +1.43 (+2.89%) | 510,503 |
| 7 Sep 2016 | USD | 50.63 | 50.99 | 49.2 | 49.48 | 49.48 | -1.04 (-2.06%) | 315,281 |
| 6 Sep 2016 | USD | 52.37 | 52.5399 | 49.895 | 50.52 | 50.52 | -1.85 (-3.53%) | 519,612 |
| 5 Sep 2016 | USD | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 51.39 | 53.15 | 51.24 | 52.37 | 52.37 | +1.47 (+2.89%) | 609,830 |
| 1 Sep 2016 | USD | 52.82 | 54.01 | 50.75 | 50.9 | 50.9 | -2.12 (-4.00%) | 925,524 |
| 31 Aug 2016 | USD | 57 | 57.25 | 52.53 | 53.02 | 53.02 | -4.18 (-7.31%) | 1,479,641 |
| 30 Aug 2016 | USD | 56.15 | 57.44 | 56.1 | 57.2 | 57.2 | +1.1 (+1.96%) | 278,573 |
| 29 Aug 2016 | USD | 55 | 56.52 | 55 | 56.1 | 56.1 | +1.32 (+2.41%) | 358,248 |
| 26 Aug 2016 | USD | 56.24 | 57.21 | 54.44 | 54.78 | 54.78 | -1.41 (-2.51%) | 358,489 |
| 25 Aug 2016 | USD | 56.19 | 56.47 | 55.23 | 56.19 | 56.19 | -0.06 (-0.11%) | 229,911 |
