| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | USD | 21.77 | 21.9031 | 21.43 | 21.43 | 12.5039 | -0.33 (-1.52%) | 728,571 |
| 28 Sep 2016 | USD | 21.6999 | 21.8409 | 21.6501 | 21.7601 | 12.6965 | +0.07 (+0.32%) | 418,500 |
| 27 Sep 2016 | USD | 21.66 | 21.83 | 21.6 | 21.6901 | 12.6557 | 0.0 (0.0%) | 454,409 |
| 26 Sep 2016 | USD | 21.9999 | 22.0601 | 21.68 | 21.6901 | 12.6557 | -0.39 (-1.77%) | 502,275 |
| 23 Sep 2016 | USD | 22.1901 | 22.22 | 22.0399 | 22.08 | 12.8832 | -0.09 (-0.41%) | 421,945 |
| 22 Sep 2016 | USD | 21.9999 | 22.2269 | 21.97 | 22.1699 | 12.9356 | +0.23 (+1.05%) | 490,561 |
| 21 Sep 2016 | USD | 21.67 | 21.96 | 21.585 | 21.94 | 12.8015 | +0.28 (+1.29%) | 562,475 |
| 20 Sep 2016 | USD | 21.8699 | 21.9301 | 21.6501 | 21.66 | 12.6381 | -0.02 (-0.09%) | 591,586 |
| 19 Sep 2016 | USD | 21.8699 | 21.92 | 21.51 | 21.68 | 12.6498 | -0.12 (-0.94%) | 934,445 |
| 19 Sep 2016 |
|
|||||||
| 16 Sep 2016 | USD | 23 | 23.06 | 22.7499 | 22.9801 | 12.7699 | +0.02 (+0.09%) | 1,547,635 |
| 15 Sep 2016 | USD | 22.8799 | 23.0599 | 22.83 | 22.96 | 12.7587 | +0.09 (+0.39%) | 665,019 |
| 14 Sep 2016 | USD | 22.94 | 23.0801 | 22.83 | 22.8701 | 12.7087 | +0.01 (+0.04%) | 646,764 |
| 13 Sep 2016 | USD | 23.15 | 23.1758 | 22.69 | 22.86 | 12.7031 | -0.32 (-1.38%) | 807,881 |
| 12 Sep 2016 | USD | 22.78 | 23.2001 | 22.7599 | 23.1801 | 12.881 | +0.41 (+1.80%) | 783,084 |
| 9 Sep 2016 | USD | 23.3901 | 23.4 | 22.7599 | 22.7701 | 12.6532 | -0.67 (-2.86%) | 762,560 |
| 8 Sep 2016 | USD | 23.5201 | 23.5201 | 23.2499 | 23.44 | 13.0254 | -0.08 (-0.34%) | 525,020 |
| 7 Sep 2016 | USD | 23.32 | 23.53 | 23.26 | 23.5201 | 13.0699 | +0.2 (+0.86%) | 817,537 |
| 6 Sep 2016 | USD | 22.94 | 23.3799 | 22.82 | 23.32 | 12.9587 | +0.56 (+2.46%) | 1,063,941 |
| 5 Sep 2016 | USD | 22.7599 | 22.7599 | 22.7599 | 22.7599 | 12.6475 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 22.34 | 22.7599 | 22.34 | 22.7599 | 12.6475 | +0.42 (+1.88%) | 759,353 |
| 1 Sep 2016 | USD | 22.31 | 22.39 | 22.1901 | 22.34 | 12.4142 | +0.03 (+0.13%) | 547,898 |
| 31 Aug 2016 | USD | 22.1901 | 22.35 | 22.1299 | 22.31 | 12.3975 | +0.1 (+0.45%) | 714,738 |
| 30 Aug 2016 | USD | 22.21 | 22.2701 | 22.12 | 22.21 | 12.3419 | +0.08 (+0.36%) | 398,174 |
| 29 Aug 2016 | USD | 22.11 | 22.2 | 22.07 | 22.1299 | 12.2974 | +0.05 (+0.23%) | 356,032 |
| 26 Aug 2016 | USD | 22.18 | 22.4001 | 21.9999 | 22.08 | 12.2697 | -0.11 (-0.50%) | 492,602 |
| 25 Aug 2016 | USD | 22.07 | 22.21 | 22.05 | 22.1901 | 12.3309 | +0.13 (+0.59%) | 388,735 |
| 24 Aug 2016 | USD | 22.05 | 22.1599 | 21.92 | 22.0601 | 12.2586 | +0.01 (+0.05%) | 360,642 |
| 23 Aug 2016 | USD | 21.8001 | 22.0601 | 21.8001 | 22.05 | 12.253 | +0.3 (+1.38%) | 542,118 |
| 22 Aug 2016 | USD | 21.85 | 21.88 | 21.7399 | 21.75 | 12.0863 | -0.06 (-0.28%) | 334,404 |
| 19 Aug 2016 | USD | 21.8001 | 21.8499 | 21.6099 | 21.81 | 12.1196 | +0.06 (+0.28%) | 447,686 |
