| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 81.438 | 82.42 | 81.438 | 82.42 | 82.42 | -0.25 (-0.30%) | 2,467 |
| 7 Feb 2017 | USD | 81.63 | 83 | 80.66 | 82.67 | 82.67 | +0.57 (+0.69%) | 4,649 |
| 6 Feb 2017 | USD | 83.29 | 83.29 | 82.1 | 82.1 | 82.1 | +0.61 (+0.75%) | 2,415 |
| 3 Feb 2017 | USD | 80.2 | 81.87 | 80.2 | 81.49 | 81.49 | -0.24 (-0.29%) | 2,966 |
| 2 Feb 2017 | USD | 82.56 | 82.56 | 81.45 | 81.73 | 81.73 | -1.02 (-1.23%) | 4,630 |
| 1 Feb 2017 | USD | 82.5 | 84.2 | 81.71 | 82.75 | 82.75 | +1.425 (+1.75%) | 32,379 |
| 31 Jan 2017 | USD | 81.845 | 82.45 | 80.16 | 81.325 | 81.325 | +0.945 (+1.18%) | 8,249 |
| 30 Jan 2017 | USD | 81.5 | 81.5 | 80.28 | 80.38 | 80.38 | -2.12 (-2.57%) | 4,578 |
| 27 Jan 2017 | USD | 81.5 | 82.5 | 81.5 | 82.5 | 82.5 | -0.8 (-0.96%) | 4,325 |
| 26 Jan 2017 | USD | 83.808 | 83.94 | 82.76 | 83.3 | 83.3 | +1.85 (+2.27%) | 221,902 |
| 25 Jan 2017 | USD | 80.97 | 81.7 | 80.76 | 81.45 | 81.45 | +1.97 (+2.48%) | 23,500 |
| 24 Jan 2017 | USD | 78.87 | 79.9 | 76.64 | 79.48 | 79.48 | 0.0 (0.0%) | 6,435 |
| 23 Jan 2017 | USD | 78.35 | 79.68 | 78.09 | 79.48 | 79.48 | +0.18 (+0.23%) | 4,041 |
| 20 Jan 2017 | USD | 76.58 | 79.3 | 76.58 | 79.3 | 79.3 | +0.44 (+0.56%) | 2,909 |
| 19 Jan 2017 | USD | 77 | 78.86 | 77 | 78.86 | 78.86 | +0.99 (+1.27%) | 3,656 |
| 18 Jan 2017 | USD | 79.28 | 79.65 | 77.87 | 77.87 | 77.87 | -1.25 (-1.58%) | 4,653 |
| 17 Jan 2017 | USD | 79.37 | 79.37 | 78.45 | 79.12 | 79.12 | +1.1 (+1.41%) | 4,789 |
| 16 Jan 2017 | USD | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 77.25 | 78.36 | 77.25 | 78.02 | 78.02 | -0.55 (-0.70%) | 2,759 |
| 12 Jan 2017 | USD | 79.27 | 79.48 | 77.933 | 78.57 | 78.57 | -1.14 (-1.43%) | 7,028 |
| 11 Jan 2017 | USD | 78.92 | 79.855 | 78.46 | 79.71 | 79.71 | +0.88 (+1.12%) | 5,025 |
| 10 Jan 2017 | USD | 78.36 | 78.9 | 77.88 | 78.83 | 78.83 | +0.854 (+1.10%) | 4,415 |
| 9 Jan 2017 | USD | 77.45 | 78.45 | 77.11 | 77.976 | 77.976 | -0.984 (-1.25%) | 8,308 |
| 6 Jan 2017 | USD | 79.25 | 79.44 | 78.55 | 78.96 | 78.96 | -1.29 (-1.61%) | 3,946 |
| 5 Jan 2017 | USD | 80.02 | 80.25 | 79.74 | 80.25 | 80.25 | +1.17 (+1.48%) | 3,241 |
| 4 Jan 2017 | USD | 78.64 | 79.15 | 78.64 | 79.08 | 79.08 | +0.34 (+0.43%) | 2,519 |
| 3 Jan 2017 | USD | 79.35 | 79.35 | 78.7 | 78.74 | 78.74 | -0.66 (-0.83%) | 3,374 |
| 2 Jan 2017 | USD | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 77.6 | 79.4 | 77.6 | 79.4 | 79.4 | +1.8 (+2.32%) | 2,090 |
| 29 Dec 2016 | USD | 77.53 | 77.68 | 77.41 | 77.6 | 77.6 | -1.42 (-1.80%) | 11,243 |
