| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | USD | 19,535 | 19,570 | 19,230 | 19,330 | 19,330 | -150 (-0.77%) | 328,400 |
| 28 Dec 2016 | USD | 19,425 | 19,540 | 19,350 | 19,480 | 19,480 | -5 (-0.03%) | 266,900 |
| 27 Dec 2016 | USD | 19,455 | 19,550 | 19,355 | 19,485 | 19,485 | -45 (-0.23%) | 227,000 |
| 26 Dec 2016 | USD | 19,460 | 19,580 | 19,290 | 19,530 | 19,530 | -15 (-0.08%) | 224,100 |
| 23 Dec 2016 | USD | 19,545 | 19,545 | 19,545 | 19,545 | 19,545 | 0.0 (0.0%) | 0 |
| 22 Dec 2016 | USD | 19,595 | 19,605 | 19,420 | 19,545 | 19,545 | -105 (-0.53%) | 352,200 |
| 21 Dec 2016 | USD | 19,740 | 19,785 | 19,635 | 19,650 | 19,650 | -90 (-0.46%) | 409,400 |
| 20 Dec 2016 | USD | 19,530 | 19,795 | 19,520 | 19,740 | 19,740 | +280 (+1.44%) | 360,200 |
| 19 Dec 2016 | USD | 19,500 | 19,600 | 19,345 | 19,460 | 19,460 | +145 (+0.75%) | 497,400 |
| 16 Dec 2016 | USD | 19,300 | 19,350 | 19,190 | 19,315 | 19,315 | +110 (+0.57%) | 546,300 |
| 15 Dec 2016 | USD | 19,220 | 19,240 | 19,035 | 19,205 | 19,205 | +60 (+0.31%) | 381,000 |
| 14 Dec 2016 | USD | 19,150 | 19,250 | 19,060 | 19,145 | 19,145 | +110 (+0.58%) | 505,000 |
| 13 Dec 2016 | USD | 18,995 | 19,035 | 18,830 | 19,035 | 19,035 | +165 (+0.87%) | 479,000 |
| 12 Dec 2016 | USD | 18,745 | 18,995 | 18,660 | 18,870 | 18,870 | +355 (+1.92%) | 519,100 |
| 9 Dec 2016 | USD | 18,150 | 18,555 | 18,105 | 18,515 | 18,515 | +415 (+2.29%) | 770,300 |
| 8 Dec 2016 | USD | 18,175 | 18,210 | 17,915 | 18,100 | 18,100 | +110 (+0.61%) | 596,400 |
| 7 Dec 2016 | USD | 18,030 | 18,075 | 17,865 | 17,990 | 17,990 | +60 (+0.33%) | 437,400 |
| 6 Dec 2016 | USD | 18,105 | 18,185 | 17,885 | 17,930 | 17,930 | -170 (-0.94%) | 581,800 |
| 5 Dec 2016 | USD | 18,205 | 18,280 | 17,985 | 18,100 | 18,100 | -130 (-0.71%) | 388,400 |
| 2 Dec 2016 | USD | 18,470 | 18,640 | 18,200 | 18,230 | 18,230 | -360 (-1.94%) | 550,900 |
| 1 Dec 2016 | USD | 18,800 | 18,820 | 18,480 | 18,590 | 18,590 | -90 (-0.48%) | 576,700 |
| 30 Nov 2016 | USD | 18,530 | 18,685 | 18,425 | 18,680 | 18,680 | +145 (+0.78%) | 849,300 |
| 29 Nov 2016 | USD | 18,460 | 18,610 | 18,350 | 18,535 | 18,535 | 0.0 (0.0%) | 663,700 |
| 28 Nov 2016 | USD | 18,540 | 18,620 | 18,460 | 18,535 | 18,535 | -75 (-0.40%) | 556,500 |
| 25 Nov 2016 | USD | 18,375 | 18,625 | 18,345 | 18,610 | 18,610 | +235 (+1.28%) | 478,000 |
| 24 Nov 2016 | USD | 18,335 | 18,450 | 18,250 | 18,375 | 18,375 | +205 (+1.13%) | 345,500 |
| 23 Nov 2016 | USD | 18,170 | 18,170 | 18,170 | 18,170 | 18,170 | 0.0 (0.0%) | 0 |
| 22 Nov 2016 | USD | 18,065 | 18,250 | 18,040 | 18,170 | 18,170 | +75 (+0.41%) | 353,300 |
| 21 Nov 2016 | USD | 18,070 | 18,170 | 17,925 | 18,095 | 18,095 | 0.0 (0.0%) | 358,400 |
| 18 Nov 2016 | USD | 17,970 | 18,120 | 17,900 | 18,095 | 18,095 | +270 (+1.51%) | 671,100 |
