| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2017 | USD | 77.3 | 77.9 | 76.9 | 77.55 | 77.55 | -0.15 (-0.19%) | 329,596 |
| 3 Apr 2017 | USD | 79.3 | 79.75 | 77.2 | 77.7 | 77.7 | -1.4 (-1.77%) | 514,336 |
| 31 Mar 2017 | USD | 79.1 | 80.65 | 78.375 | 79.1 | 79.1 | -0.2 (-0.25%) | 1,175,127 |
| 30 Mar 2017 | USD | 77 | 80.075 | 77 | 79.3 | 79.3 | +2.25 (+2.92%) | 578,041 |
| 29 Mar 2017 | USD | 77 | 77.35 | 76.2 | 77.05 | 77.05 | -0.35 (-0.45%) | 345,574 |
| 28 Mar 2017 | USD | 75.5 | 78.025 | 75.3 | 77.4 | 77.4 | +1.65 (+2.18%) | 599,978 |
| 27 Mar 2017 | USD | 74.8 | 75.85 | 73.6 | 75.75 | 75.75 | -0.45 (-0.59%) | 553,700 |
| 24 Mar 2017 | USD | 76.65 | 77.15 | 75.7 | 76.2 | 76.2 | -0.45 (-0.59%) | 360,326 |
| 23 Mar 2017 | USD | 77.5 | 77.5 | 75.7 | 76.65 | 76.65 | +0.65 (+0.86%) | 350,308 |
| 22 Mar 2017 | USD | 75.65 | 76.7 | 74.65 | 76 | 76 | -0.4 (-0.52%) | 781,974 |
| 21 Mar 2017 | USD | 80.2 | 80.4 | 75.55 | 76.4 | 76.4 | -3.45 (-4.32%) | 1,190,334 |
| 20 Mar 2017 | USD | 80.55 | 80.55 | 79.6 | 79.85 | 79.85 | -0.95 (-1.18%) | 306,024 |
| 17 Mar 2017 | USD | 81.15 | 81.4 | 79.686 | 80.8 | 80.8 | -0.4 (-0.49%) | 1,285,258 |
| 16 Mar 2017 | USD | 81.1 | 81.55 | 80.65 | 81.2 | 81.2 | +0.6 (+0.74%) | 506,868 |
| 15 Mar 2017 | USD | 81.1 | 81.9 | 80.1 | 80.6 | 80.6 | -0.1 (-0.12%) | 533,653 |
| 14 Mar 2017 | USD | 80.25 | 81.15 | 79.55 | 80.7 | 80.7 | -0.5 (-0.62%) | 560,855 |
| 13 Mar 2017 | USD | 80.45 | 81.55 | 80.2 | 81.2 | 81.2 | +0.85 (+1.06%) | 534,135 |
| 10 Mar 2017 | USD | 79.65 | 80.75 | 78.975 | 80.35 | 80.35 | +1 (+1.26%) | 1,698,048 |
| 9 Mar 2017 | USD | 80.9 | 81.7 | 79 | 79.35 | 79.35 | -1.65 (-2.04%) | 1,166,117 |
| 8 Mar 2017 | USD | 83.15 | 83.4 | 80.95 | 81 | 81 | -1.35 (-1.64%) | 840,103 |
| 7 Mar 2017 | USD | 82.8 | 83.4 | 82.225 | 82.35 | 82.35 | -0.4 (-0.48%) | 467,686 |
| 6 Mar 2017 | USD | 83 | 83.225 | 82.1 | 82.75 | 82.75 | -0.6 (-0.72%) | 843,630 |
| 3 Mar 2017 | USD | 82.95 | 83.4 | 82.6501 | 83.35 | 83.35 | +0.75 (+0.91%) | 1,452,685 |
| 2 Mar 2017 | USD | 83.5 | 83.95 | 82.2001 | 82.6 | 82.6 | -1.2 (-1.43%) | 3,926,547 |
| 1 Mar 2017 | USD | 83.5 | 84.425 | 81.1 | 83.8 | 83.8 | -0.95 (-1.12%) | 1,582,396 |
| 28 Feb 2017 | USD | 85.9 | 86.025 | 84.5 | 84.75 | 84.75 | -1.4 (-1.63%) | 270,539 |
| 27 Feb 2017 | USD | 85.35 | 86.4 | 84.8 | 86.15 | 86.15 | +0.8 (+0.94%) | 161,630 |
| 24 Feb 2017 | USD | 84.65 | 85.4 | 84.1 | 85.35 | 85.35 | -0.6 (-0.70%) | 178,158 |
| 23 Feb 2017 | USD | 85.75 | 85.95 | 84.465 | 85.95 | 85.95 | +0.35 (+0.41%) | 225,892 |
| 22 Feb 2017 | USD | 85.25 | 85.75 | 84.9 | 85.6 | 85.6 | 0.0 (0.0%) | 219,009 |
