| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | USD | 78.86 | 79.38 | 78.56 | 79.06 | 79.06 | +0.04 (+0.05%) | 1,022,956 |
| 1 Feb 2017 | USD | 79.68 | 79.79 | 78.76 | 79.02 | 79.02 | -0.4 (-0.50%) | 1,315,169 |
| 31 Jan 2017 | USD | 79.57 | 79.82 | 78.87 | 79.42 | 79.42 | -0.18 (-0.23%) | 1,308,313 |
| 30 Jan 2017 | USD | 79.89 | 79.89 | 78.89 | 79.6 | 79.6 | -0.21 (-0.26%) | 670,488 |
| 27 Jan 2017 | USD | 79.9 | 79.93 | 79.53 | 79.81 | 79.81 | +0.25 (+0.31%) | 952,077 |
| 26 Jan 2017 | USD | 79.9 | 79.96 | 79.28 | 79.56 | 79.56 | -0.32 (-0.40%) | 1,703,239 |
| 25 Jan 2017 | USD | 80 | 80.28 | 79.72 | 79.88 | 79.88 | -0.15 (-0.19%) | 1,741,571 |
| 24 Jan 2017 | USD | 80 | 80.08 | 79.475 | 80.03 | 80.03 | -0.04 (-0.05%) | 1,901,666 |
| 23 Jan 2017 | USD | 79.8 | 80.345 | 79.62 | 80.07 | 80.07 | +0.28 (+0.35%) | 2,794,749 |
| 20 Jan 2017 | USD | 79.56 | 79.98 | 79.24 | 79.79 | 79.79 | +0.64 (+0.81%) | 3,061,399 |
| 19 Jan 2017 | USD | 79.26 | 79.3098 | 78.58 | 79.15 | 79.15 | -0.31 (-0.39%) | 1,590,928 |
| 18 Jan 2017 | USD | 78.87 | 79.54 | 78.16 | 79.46 | 79.46 | +0.76 (+0.97%) | 2,633,158 |
| 17 Jan 2017 | USD | 77.26 | 78.75 | 77.085 | 78.7 | 78.7 | +1.33 (+1.72%) | 2,186,977 |
| 16 Jan 2017 | USD | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 76.95 | 77.45 | 76.7 | 77.37 | 77.37 | +0.32 (+0.42%) | 1,228,319 |
| 12 Jan 2017 | USD | 76.98 | 77.2299 | 76.09 | 77.05 | 77.05 | -0.34 (-0.44%) | 2,217,267 |
| 11 Jan 2017 | USD | 77.43 | 77.7175 | 77 | 77.39 | 77.39 | -0.26 (-0.33%) | 1,201,347 |
| 10 Jan 2017 | USD | 78.07 | 78.33 | 77.64 | 77.65 | 77.65 | -0.39 (-0.50%) | 796,031 |
| 9 Jan 2017 | USD | 78.92 | 78.945 | 78.02 | 78.04 | 78.04 | -0.85 (-1.08%) | 963,590 |
| 6 Jan 2017 | USD | 78.51 | 79.02 | 77.68 | 78.89 | 78.89 | +0.84 (+1.08%) | 973,712 |
| 5 Jan 2017 | USD | 78.25 | 78.79 | 77.75 | 78.05 | 78.05 | -0.19 (-0.24%) | 1,150,149 |
| 4 Jan 2017 | USD | 76.86 | 78.25 | 76.86 | 78.24 | 78.24 | +1.26 (+1.64%) | 1,556,527 |
| 3 Jan 2017 | USD | 76.28 | 77.05 | 75.88 | 76.98 | 76.98 | +1.34 (+1.77%) | 1,646,556 |
| 2 Jan 2017 | USD | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 77 | 77.14 | 75.4 | 75.64 | 75.64 | -1.36 (-1.77%) | 1,610,119 |
| 29 Dec 2016 | USD | 76.65 | 77.12 | 76.51 | 77 | 77 | +0.42 (+0.55%) | 1,471,959 |
| 28 Dec 2016 | USD | 76.6 | 76.87 | 76.12 | 76.58 | 76.58 | -0.09 (-0.12%) | 1,561,931 |
| 27 Dec 2016 | USD | 76.11 | 76.91 | 75.8601 | 76.67 | 76.67 | +0.65 (+0.86%) | 1,186,458 |
| 26 Dec 2016 | USD | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 76.03 | 76.82 | 75.78 | 76.02 | 76.02 | +0.22 (+0.29%) | 993,118 |
