| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 84.99 | 85.9 | 84.0727 | 85.62 | 85.62 | +1.17 (+1.39%) | 85,104 |
| 24 Jan 2017 | USD | 82.42 | 84.71 | 82.32 | 84.45 | 84.45 | +2.13 (+2.59%) | 81,603 |
| 23 Jan 2017 | USD | 80.49 | 82.61 | 80.49 | 82.32 | 82.32 | +1.29 (+1.59%) | 66,658 |
| 20 Jan 2017 | USD | 81.48 | 82.32 | 80.61 | 81.03 | 81.03 | -0.5 (-0.61%) | 132,795 |
| 19 Jan 2017 | USD | 82.28 | 82.44 | 81.06 | 81.53 | 81.53 | -0.57 (-0.69%) | 94,334 |
| 18 Jan 2017 | USD | 82.14 | 82.86 | 81.27 | 82.1 | 82.1 | +0.11 (+0.13%) | 65,296 |
| 17 Jan 2017 | USD | 83.07 | 83.07 | 81.99 | 81.99 | 81.99 | -1.61 (-1.93%) | 149,163 |
| 16 Jan 2017 | USD | 83.6 | 83.6 | 83.6 | 83.6 | 83.6 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 83.7 | 84.58 | 83.025 | 83.6 | 83.6 | +0.26 (+0.31%) | 87,279 |
| 12 Jan 2017 | USD | 83.26 | 83.79 | 82.17 | 83.34 | 83.34 | -0.44 (-0.53%) | 79,215 |
| 11 Jan 2017 | USD | 82.76 | 83.93 | 82.66 | 83.78 | 83.78 | +1.09 (+1.32%) | 85,599 |
| 10 Jan 2017 | USD | 82.72 | 83.42 | 80.675 | 82.69 | 82.69 | -0.32 (-0.39%) | 80,997 |
| 9 Jan 2017 | USD | 82.36 | 83.41 | 82 | 83.01 | 83.01 | +0.01 (+0.01%) | 168,901 |
| 6 Jan 2017 | USD | 84.24 | 84.24 | 82.2001 | 83 | 83 | -0.99 (-1.18%) | 107,822 |
| 5 Jan 2017 | USD | 84.56 | 84.86 | 83.54 | 83.99 | 83.99 | -0.79 (-0.93%) | 81,734 |
| 4 Jan 2017 | USD | 83.49 | 85.2 | 81.375 | 84.78 | 84.78 | +1.52 (+1.83%) | 151,501 |
| 3 Jan 2017 | USD | 84.06 | 84.06 | 82.75 | 83.26 | 83.26 | -0.66 (-0.79%) | 165,905 |
| 2 Jan 2017 | USD | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 83.26 | 84 | 82.54 | 83.92 | 83.92 | +0.89 (+1.07%) | 111,703 |
| 29 Dec 2016 | USD | 83.54 | 83.89 | 82.55 | 83.03 | 83.03 | -0.18 (-0.22%) | 36,995 |
| 28 Dec 2016 | USD | 84.21 | 84.31 | 82.63 | 83.21 | 83.21 | -0.79 (-0.94%) | 87,836 |
| 27 Dec 2016 | USD | 83.55 | 84.86 | 83.55 | 84 | 84 | +0.69 (+0.83%) | 55,313 |
| 26 Dec 2016 | USD | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 80.83 | 83.31 | 80.83 | 83.31 | 83.31 | +2.34 (+2.89%) | 69,443 |
| 22 Dec 2016 | USD | 82.78 | 83.21 | 80.91 | 80.97 | 80.97 | -1.99 (-2.40%) | 103,842 |
| 21 Dec 2016 | USD | 82.06 | 83.33 | 81.79 | 82.96 | 82.96 | +0.02 (+0.02%) | 80,043 |
| 20 Dec 2016 | USD | 83.25 | 83.79 | 82.23 | 82.94 | 82.94 | +0.42 (+0.51%) | 137,598 |
| 19 Dec 2016 | USD | 83.99 | 84.84 | 82.36 | 82.52 | 82.52 | -0.94 (-1.13%) | 195,784 |
| 16 Dec 2016 | USD | 86.3 | 86.51 | 83.23 | 83.46 | 83.46 | -2.53 (-2.94%) | 335,554 |
| 15 Dec 2016 | USD | 85.95 | 87.955 | 85.34 | 85.99 | 85.99 | -0.22 (-0.26%) | 187,807 |
