| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | USD | 95.16 | 96.73 | 95 | 96.62 | 96.62 | +1.64 (+1.73%) | 2,509,516 |
| 7 Feb 2017 | USD | 94.28 | 97.57 | 93.26 | 94.98 | 94.98 | +0.67 (+0.71%) | 6,446,334 |
| 6 Feb 2017 | USD | 94.11 | 96.34 | 93.3 | 94.31 | 94.31 | +11.68 (+14.14%) | 12,332,733 |
| 3 Feb 2017 | USD | 82.79 | 83.23 | 82.22 | 82.63 | 82.63 | +0.19 (+0.23%) | 1,856,379 |
| 2 Feb 2017 | USD | 82.07 | 82.5725 | 81.54 | 82.44 | 82.44 | +0.31 (+0.38%) | 963,763 |
| 1 Feb 2017 | USD | 82.48 | 82.59 | 81.8 | 82.13 | 82.13 | -0.38 (-0.46%) | 1,264,981 |
| 31 Jan 2017 | USD | 82.94 | 83.17 | 82.01 | 82.51 | 82.51 | -0.86 (-1.03%) | 1,828,514 |
| 30 Jan 2017 | USD | 82 | 83.476 | 81.57 | 83.37 | 83.37 | +0.78 (+0.94%) | 1,336,400 |
| 27 Jan 2017 | USD | 81.42 | 82.629 | 81.39 | 82.59 | 82.59 | +1.08 (+1.32%) | 1,649,486 |
| 26 Jan 2017 | USD | 81.12 | 82.1 | 80.22 | 81.51 | 81.51 | -5.25 (-6.05%) | 4,222,847 |
| 25 Jan 2017 | USD | 86.11 | 87.11 | 86 | 86.76 | 86.76 | +1.31 (+1.53%) | 1,473,757 |
| 24 Jan 2017 | USD | 84.05 | 85.65 | 84.05 | 85.45 | 85.45 | +1.53 (+1.82%) | 1,131,670 |
| 23 Jan 2017 | USD | 84.13 | 84.6 | 83.62 | 83.92 | 83.92 | -0.07 (-0.08%) | 969,619 |
| 20 Jan 2017 | USD | 84.05 | 84.71 | 83.63 | 83.99 | 83.99 | +0.22 (+0.26%) | 950,530 |
| 19 Jan 2017 | USD | 84.91 | 85.27 | 83.59 | 83.77 | 83.77 | -0.78 (-0.92%) | 918,996 |
| 18 Jan 2017 | USD | 85.32 | 85.35 | 84.12 | 84.55 | 84.55 | -0.62 (-0.73%) | 1,828,063 |
| 17 Jan 2017 | USD | 83.7 | 85.22 | 83.561 | 85.17 | 85.17 | +1.31 (+1.56%) | 1,653,940 |
| 16 Jan 2017 | USD | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 83.65 | 83.94 | 83.27 | 83.86 | 83.86 | +0.41 (+0.49%) | 1,155,075 |
| 12 Jan 2017 | USD | 82.26 | 83.92 | 81.31 | 83.45 | 83.45 | +0.97 (+1.18%) | 1,320,811 |
| 11 Jan 2017 | USD | 82.55 | 82.9777 | 81.75 | 82.48 | 82.48 | -0.38 (-0.46%) | 1,339,334 |
| 10 Jan 2017 | USD | 82.82 | 83.1999 | 82.5 | 82.86 | 82.86 | +0.26 (+0.31%) | 982,708 |
| 9 Jan 2017 | USD | 82.99 | 83.4 | 82.17 | 82.6 | 82.6 | -0.27 (-0.33%) | 1,331,273 |
| 6 Jan 2017 | USD | 83.55 | 83.89 | 81.83 | 82.87 | 82.87 | -0.84 (-1.00%) | 2,195,587 |
| 5 Jan 2017 | USD | 80.65 | 84.19 | 79.31 | 83.71 | 83.71 | +2.77 (+3.42%) | 3,326,729 |
| 4 Jan 2017 | USD | 79.65 | 81.55 | 79.65 | 80.94 | 80.94 | +1.14 (+1.43%) | 1,881,571 |
| 3 Jan 2017 | USD | 78.11 | 79.85 | 78.11 | 79.8 | 79.8 | +2.01 (+2.58%) | 1,750,046 |
| 2 Jan 2017 | USD | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 78.2 | 78.64 | 77.43 | 77.79 | 77.79 | -0.14 (-0.18%) | 1,049,621 |
| 29 Dec 2016 | USD | 77.79 | 78.53 | 77.2 | 77.93 | 77.93 | +0.31 (+0.40%) | 1,212,340 |
