| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 73.81 | 74.48 | 73.04 | 73.65 | 73.65 | -0.08 (-0.11%) | 293,979 |
| 26 Jan 2017 | USD | 74.16 | 75.95 | 73.46 | 73.73 | 73.73 | -0.72 (-0.97%) | 423,741 |
| 25 Jan 2017 | USD | 75.28 | 76.63 | 73.5 | 74.45 | 74.45 | -0.42 (-0.56%) | 592,502 |
| 24 Jan 2017 | USD | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | +0.99 (+1.34%) | 730,547 |
| 23 Jan 2017 | USD | 73.79 | 74.49 | 73.63 | 73.88 | 73.88 | +0.38 (+0.52%) | 146,342 |
| 20 Jan 2017 | USD | 72.26 | 74.17 | 72.26 | 73.5 | 73.5 | +1.29 (+1.79%) | 246,381 |
| 19 Jan 2017 | USD | 72.93 | 73.36 | 72.12 | 72.21 | 72.21 | -0.79 (-1.08%) | 284,281 |
| 18 Jan 2017 | USD | 72.59 | 73.63 | 72.07 | 73 | 73 | -0.04 (-0.05%) | 231,506 |
| 17 Jan 2017 | USD | 74.54 | 75.02 | 72.19 | 73.04 | 73.04 | -1.94 (-2.59%) | 421,513 |
| 16 Jan 2017 | USD | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 76.32 | 76.59 | 73.87 | 74.98 | 74.98 | -1.07 (-1.41%) | 234,323 |
| 12 Jan 2017 | USD | 75.41 | 76.97 | 73.8 | 76.05 | 76.05 | +0.8 (+1.06%) | 361,021 |
| 11 Jan 2017 | USD | 72.34 | 77.61 | 72.18 | 75.25 | 75.25 | +3.26 (+4.53%) | 683,390 |
| 10 Jan 2017 | USD | 71 | 72.1575 | 70.72 | 71.99 | 71.99 | +1.3 (+1.84%) | 673,625 |
| 9 Jan 2017 | USD | 71.6 | 72.56 | 70.38 | 70.69 | 70.69 | -1.57 (-2.17%) | 352,511 |
| 6 Jan 2017 | USD | 74.51 | 75.5 | 71.87 | 72.26 | 72.26 | -2.51 (-3.36%) | 440,862 |
| 5 Jan 2017 | USD | 74.67 | 75.6999 | 73.74 | 74.77 | 74.77 | -0.37 (-0.49%) | 346,904 |
| 4 Jan 2017 | USD | 74.47 | 75.6 | 73 | 75.14 | 75.14 | +0.15 (+0.20%) | 352,260 |
| 3 Jan 2017 | USD | 78.05 | 78.22 | 74.77 | 74.99 | 74.99 | -3.06 (-3.92%) | 454,572 |
| 2 Jan 2017 | USD | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 78.45 | 79.645 | 77.36 | 78.05 | 78.05 | -0.08 (-0.10%) | 334,251 |
| 29 Dec 2016 | USD | 78.82 | 79.04 | 76.73 | 78.13 | 78.13 | -0.97 (-1.23%) | 239,651 |
| 28 Dec 2016 | USD | 79.78 | 79.91 | 78.31 | 79.1 | 79.1 | -0.07 (-0.09%) | 197,153 |
| 27 Dec 2016 | USD | 78.08 | 80.11 | 78.08 | 79.17 | 79.17 | +0.78 (+1.00%) | 202,445 |
| 26 Dec 2016 | USD | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 77.24 | 79.18 | 77.2 | 78.39 | 78.39 | +0.94 (+1.21%) | 207,286 |
| 22 Dec 2016 | USD | 80.2 | 80.2 | 77.41 | 77.45 | 77.45 | -3.45 (-4.26%) | 481,446 |
| 21 Dec 2016 | USD | 82.6 | 83.5 | 80.62 | 80.9 | 80.9 | -2.15 (-2.59%) | 203,591 |
| 20 Dec 2016 | USD | 79.69 | 84.825 | 79.5 | 83.05 | 83.05 | +3.22 (+4.03%) | 500,074 |
| 19 Dec 2016 | USD | 78.34 | 80.73 | 77.63 | 79.83 | 79.83 | +0.83 (+1.05%) | 220,605 |
