| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | USD | 65.7 | 66.2497 | 65.45 | 65.75 | 65.75 | -0.15 (-0.23%) | 40,363 |
| 5 Jan 2017 | USD | 66.8 | 66.8 | 65.8 | 65.9 | 65.9 | -1.25 (-1.86%) | 44,063 |
| 4 Jan 2017 | USD | 65.9 | 67.75 | 65.9 | 67.15 | 67.15 | +1.25 (+1.90%) | 49,781 |
| 3 Jan 2017 | USD | 67.35 | 67.35 | 65.8487 | 65.9 | 65.9 | -1.05 (-1.57%) | 44,884 |
| 2 Jan 2017 | USD | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 67.35 | 67.7 | 66.45 | 66.95 | 66.95 | -0.25 (-0.37%) | 78,542 |
| 29 Dec 2016 | USD | 66.65 | 67.5 | 66.65 | 67.2 | 67.2 | +0.55 (+0.83%) | 41,259 |
| 28 Dec 2016 | USD | 67.95 | 68.3073 | 66.45 | 66.65 | 66.65 | -1.45 (-2.13%) | 43,986 |
| 27 Dec 2016 | USD | 67.7 | 68.55 | 67.4 | 68.1 | 68.1 | +0.3 (+0.44%) | 37,641 |
| 26 Dec 2016 | USD | 67.8 | 67.8 | 67.8 | 67.8 | 67.8 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 68.25 | 68.85 | 67.35 | 67.8 | 67.8 | -0.1 (-0.15%) | 31,203 |
| 22 Dec 2016 | USD | 69.3 | 69.511 | 67.9 | 67.9 | 67.9 | -1.65 (-2.37%) | 47,683 |
| 21 Dec 2016 | USD | 70 | 70 | 69.35 | 69.55 | 69.55 | -0.45 (-0.64%) | 47,305 |
| 20 Dec 2016 | USD | 69.5 | 70 | 68.9624 | 70 | 70 | +0.55 (+0.79%) | 57,575 |
| 19 Dec 2016 | USD | 68.05 | 69.5 | 66.35 | 69.45 | 69.45 | +1.1 (+1.61%) | 40,168 |
| 16 Dec 2016 | USD | 66.55 | 68.6 | 65.5 | 68.35 | 68.35 | +2.05 (+3.09%) | 142,549 |
| 15 Dec 2016 | USD | 65.85 | 66.75 | 65.4 | 66.3 | 66.3 | +0.45 (+0.68%) | 58,282 |
| 14 Dec 2016 | USD | 67.2 | 67.5 | 65.75 | 65.85 | 65.85 | -1.15 (-1.72%) | 42,782 |
| 13 Dec 2016 | USD | 66.95 | 67.45 | 66.05 | 67 | 67 | -0.1 (-0.15%) | 50,213 |
| 12 Dec 2016 | USD | 67.55 | 67.65 | 66.28 | 67.1 | 67.1 | -0.75 (-1.11%) | 44,306 |
| 9 Dec 2016 | USD | 68.05 | 68.95 | 67.6 | 67.85 | 67.85 | -0.15 (-0.22%) | 63,252 |
| 8 Dec 2016 | USD | 64.4 | 68.15 | 63.65 | 68 | 68 | +3.4 (+5.26%) | 77,238 |
| 7 Dec 2016 | USD | 64.7 | 65.05 | 63.6 | 64.6 | 64.6 | 0.0 (0.0%) | 58,528 |
| 6 Dec 2016 | USD | 64.5 | 65.25 | 63.55 | 64.6 | 64.6 | +0.35 (+0.54%) | 30,725 |
| 5 Dec 2016 | USD | 64.2 | 64.35 | 63.45 | 64.25 | 64.25 | +0.25 (+0.39%) | 53,915 |
| 2 Dec 2016 | USD | 64.6 | 65.74 | 63.73 | 64 | 64 | -0.6 (-0.93%) | 28,167 |
| 1 Dec 2016 | USD | 64.6 | 66.2 | 63.55 | 64.6 | 64.6 | -0.2 (-0.31%) | 52,565 |
| 30 Nov 2016 | USD | 67.1 | 67.75 | 64.8 | 64.8 | 64.8 | -2.5 (-3.71%) | 56,071 |
| 29 Nov 2016 | USD | 66.75 | 68 | 65.9 | 67.3 | 67.3 | +0.05 (+0.07%) | 40,559 |
| 28 Nov 2016 | USD | 66.65 | 67.6 | 66.5 | 67.25 | 67.25 | +0.35 (+0.52%) | 33,983 |
