| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 79.98 | 80.24 | 79.94 | 80.21 | 40.105 | +0.11 (+0.14%) | 49,519 |
| 1 Feb 2017 | USD | 80.46 | 80.49 | 79.9641 | 80.1 | 40.05 | -0.16 (-0.20%) | 56,522 |
| 31 Jan 2017 | USD | 80.03 | 80.26 | 79.93 | 80.26 | 40.13 | -0.02 (-0.02%) | 54,501 |
| 30 Jan 2017 | USD | 80.41 | 80.41 | 79.9372 | 80.28 | 40.14 | -0.37 (-0.46%) | 51,944 |
| 27 Jan 2017 | USD | 80.76 | 80.76 | 80.56 | 80.65 | 40.325 | -0.04 (-0.05%) | 43,751 |
| 26 Jan 2017 | USD | 80.77 | 80.82 | 80.62 | 80.69 | 40.345 | -0.12 (-0.15%) | 63,864 |
| 25 Jan 2017 | USD | 80.63 | 80.86 | 80.5543 | 80.81 | 40.405 | +0.53 (+0.66%) | 47,364 |
| 24 Jan 2017 | USD | 79.89 | 80.43 | 79.89 | 80.28 | 40.14 | +0.325 (+0.41%) | 38,004 |
| 23 Jan 2017 | USD | 80.04 | 80.17 | 79.775 | 79.955 | 39.9775 | -0.395 (-0.49%) | 634,539 |
| 20 Jan 2017 | USD | 80.26 | 80.49 | 80.11 | 80.35 | 40.175 | +0.32 (+0.40%) | 40,126 |
| 19 Jan 2017 | USD | 80.28 | 80.2867 | 79.8572 | 80.03 | 40.015 | -0.3 (-0.37%) | 43,926 |
| 18 Jan 2017 | USD | 80.24 | 80.33 | 80.1745 | 80.33 | 40.165 | +0.1 (+0.12%) | 49,798 |
| 17 Jan 2017 | USD | 80.08 | 80.34 | 80.01 | 80.23 | 40.115 | -0.06 (-0.07%) | 413,776 |
| 16 Jan 2017 | USD | 80.29 | 80.29 | 80.29 | 80.29 | 40.145 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 80.21 | 80.41 | 80.16 | 80.29 | 40.145 | +0.11 (+0.14%) | 222,637 |
| 12 Jan 2017 | USD | 80.19 | 80.23 | 79.7134 | 80.18 | 40.09 | -0.2 (-0.25%) | 47,784 |
| 11 Jan 2017 | USD | 80.17 | 80.38 | 79.98 | 80.38 | 40.19 | +0.16 (+0.20%) | 126,310 |
| 10 Jan 2017 | USD | 80.36 | 80.59 | 80.14 | 80.22 | 40.11 | -0.1 (-0.12%) | 46,099 |
| 9 Jan 2017 | USD | 80.5 | 80.57 | 80.32 | 80.32 | 40.16 | -0.35 (-0.43%) | 555,257 |
| 6 Jan 2017 | USD | 80.6 | 80.8499 | 80.35 | 80.67 | 40.335 | +0.11 (+0.14%) | 50,858 |
| 5 Jan 2017 | USD | 80.6 | 80.666 | 80.3677 | 80.56 | 40.28 | -0.12 (-0.15%) | 275,215 |
| 4 Jan 2017 | USD | 80.53 | 80.78 | 80.53 | 80.68 | 40.34 | +0.29 (+0.36%) | 150,402 |
| 3 Jan 2017 | USD | 80.31 | 80.49 | 79.9701 | 80.39 | 40.195 | +0.49 (+0.61%) | 150,864 |
| 2 Jan 2017 | USD | 79.9 | 79.9 | 79.9 | 79.9 | 39.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 80.19 | 80.27 | 79.66 | 79.9 | 39.95 | -0.25 (-0.31%) | 105,596 |
| 29 Dec 2016 | USD | 80.05 | 80.23 | 80.0304 | 80.15 | 40.075 | +0.11 (+0.14%) | 195,029 |
| 28 Dec 2016 | USD | 80.68 | 80.68 | 79.9908 | 80.04 | 40.02 | -0.59 (-0.73%) | 48,329 |
| 27 Dec 2016 | USD | 80.58 | 80.755 | 80.51 | 80.63 | 40.315 | +0.09 (+0.11%) | 34,962 |
| 26 Dec 2016 | USD | 80.54 | 80.54 | 80.54 | 80.54 | 40.27 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 80.41 | 80.55 | 80.3802 | 80.54 | 40.27 | -0.13 (-0.16%) | 65,059 |
