| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | USD | 17,325 | 17,325 | 17,120 | 17,230 | 17,230 | -60 (-0.35%) | 419,200 |
| 24 Aug 2016 | USD | 17,305 | 17,390 | 17,095 | 17,290 | 17,290 | +140 (+0.82%) | 358,400 |
| 23 Aug 2016 | USD | 16,705 | 17,290 | 16,705 | 17,150 | 17,150 | +415 (+2.48%) | 484,200 |
| 22 Aug 2016 | USD | 16,620 | 16,865 | 16,305 | 16,735 | 16,735 | +135 (+0.81%) | 501,200 |
| 19 Aug 2016 | USD | 16,800 | 16,800 | 16,305 | 16,600 | 16,600 | -255 (-1.51%) | 654,300 |
| 18 Aug 2016 | USD | 16,965 | 17,100 | 16,840 | 16,855 | 16,855 | -250 (-1.46%) | 358,000 |
| 17 Aug 2016 | USD | 17,230 | 17,265 | 16,955 | 17,105 | 17,105 | -220 (-1.27%) | 387,500 |
| 16 Aug 2016 | USD | 17,600 | 17,640 | 17,325 | 17,325 | 17,325 | -245 (-1.39%) | 349,000 |
| 15 Aug 2016 | USD | 17,675 | 17,725 | 17,560 | 17,570 | 17,570 | -230 (-1.29%) | 246,400 |
| 12 Aug 2016 | USD | 18,030 | 18,065 | 17,755 | 17,800 | 17,800 | -20 (-0.11%) | 340,500 |
| 11 Aug 2016 | USD | 17,820 | 17,820 | 17,820 | 17,820 | 17,820 | 0.0 (0.0%) | 0 |
| 10 Aug 2016 | USD | 17,760 | 17,930 | 17,610 | 17,820 | 17,820 | +35 (+0.20%) | 332,100 |
| 9 Aug 2016 | USD | 17,785 | 17,910 | 17,700 | 17,785 | 17,785 | -50 (-0.28%) | 259,900 |
| 8 Aug 2016 | USD | 17,880 | 17,960 | 17,580 | 17,835 | 17,835 | +275 (+1.57%) | 383,000 |
| 5 Aug 2016 | USD | 17,595 | 17,745 | 17,450 | 17,560 | 17,560 | -130 (-0.73%) | 332,800 |
| 4 Aug 2016 | USD | 17,940 | 18,105 | 17,545 | 17,690 | 17,690 | -85 (-0.48%) | 391,900 |
| 3 Aug 2016 | USD | 18,100 | 18,135 | 17,760 | 17,775 | 17,775 | -565 (-3.08%) | 503,700 |
| 2 Aug 2016 | USD | 18,550 | 18,750 | 18,340 | 18,340 | 18,340 | -610 (-3.22%) | 523,800 |
| 1 Aug 2016 | USD | 18,785 | 18,995 | 18,665 | 18,950 | 18,950 | -270 (-1.40%) | 326,400 |
| 29 Jul 2016 | USD | 18,830 | 19,220 | 18,670 | 19,220 | 19,220 | +410 (+2.18%) | 517,300 |
| 28 Jul 2016 | USD | 18,945 | 18,995 | 18,710 | 18,810 | 18,810 | -170 (-0.90%) | 372,600 |
| 27 Jul 2016 | USD | 19,200 | 19,275 | 18,965 | 18,980 | 18,980 | -45 (-0.24%) | 395,200 |
| 26 Jul 2016 | USD | 19,185 | 19,200 | 18,875 | 19,025 | 19,025 | -160 (-0.83%) | 274,800 |
| 25 Jul 2016 | USD | 19,110 | 19,340 | 19,010 | 19,185 | 19,185 | -10 (-0.05%) | 238,300 |
| 22 Jul 2016 | USD | 19,050 | 19,420 | 18,960 | 19,195 | 19,195 | 0.0 (0.0%) | 414,000 |
| 21 Jul 2016 | USD | 19,565 | 19,585 | 19,035 | 19,195 | 19,195 | -255 (-1.31%) | 433,500 |
| 20 Jul 2016 | USD | 19,265 | 19,495 | 19,095 | 19,450 | 19,450 | +125 (+0.65%) | 435,500 |
| 19 Jul 2016 | USD | 19,285 | 19,365 | 18,990 | 19,325 | 19,325 | +40 (+0.21%) | 486,700 |
| 18 Jul 2016 | USD | 19,285 | 19,285 | 19,285 | 19,285 | 19,285 | 0.0 (0.0%) | 0 |
| 15 Jul 2016 | USD | 19,430 | 19,460 | 19,165 | 19,285 | 19,285 | +5 (+0.03%) | 422,500 |
