| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | USD | 82.2 | 84.45 | 81.95 | 84.1 | 84.1 | +1.9 (+2.31%) | 519,195 |
| 9 Jan 2017 | USD | 82.35 | 82.85 | 81.75 | 82.2 | 82.2 | -0.8 (-0.96%) | 409,907 |
| 6 Jan 2017 | USD | 83.4 | 84.05 | 83 | 83 | 83 | -0.05 (-0.06%) | 345,941 |
| 5 Jan 2017 | USD | 83.95 | 84.4 | 82.2 | 83.05 | 83.05 | -1 (-1.19%) | 385,664 |
| 4 Jan 2017 | USD | 83.25 | 84.25 | 83.05 | 84.05 | 84.05 | +0.8 (+0.96%) | 446,408 |
| 3 Jan 2017 | USD | 84.8 | 85.45 | 82.5 | 83.25 | 83.25 | -0.5 (-0.60%) | 584,694 |
| 2 Jan 2017 | USD | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 84.3 | 84.5 | 83.45 | 83.75 | 83.75 | -0.35 (-0.42%) | 495,936 |
| 29 Dec 2016 | USD | 85.25 | 85.85 | 83.45 | 84.1 | 84.1 | -1.25 (-1.46%) | 489,650 |
| 28 Dec 2016 | USD | 86.4 | 86.45 | 84.9 | 85.35 | 85.35 | -1.1 (-1.27%) | 222,458 |
| 27 Dec 2016 | USD | 86.6 | 87.2 | 85.9 | 86.45 | 86.45 | +0.15 (+0.17%) | 293,996 |
| 26 Dec 2016 | USD | 86.3 | 86.3 | 86.3 | 86.3 | 86.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 86.05 | 86.925 | 86.05 | 86.3 | 86.3 | -0.05 (-0.06%) | 245,388 |
| 22 Dec 2016 | USD | 86.7 | 87.3 | 86.1 | 86.35 | 86.35 | +0.05 (+0.06%) | 360,085 |
| 21 Dec 2016 | USD | 87.15 | 87.15 | 85.85 | 86.3 | 86.3 | -0.85 (-0.98%) | 262,755 |
| 20 Dec 2016 | USD | 86.8 | 87.55 | 86.05 | 87.15 | 87.15 | +1.3 (+1.51%) | 284,472 |
| 19 Dec 2016 | USD | 85.2 | 86.1 | 84.3 | 85.85 | 85.85 | +0.15 (+0.18%) | 356,370 |
| 16 Dec 2016 | USD | 87.3 | 87.3 | 85.4 | 85.7 | 85.7 | -1.75 (-2.00%) | 1,401,154 |
| 15 Dec 2016 | USD | 86.85 | 87.8 | 85 | 87.45 | 87.45 | +1.25 (+1.45%) | 586,008 |
| 14 Dec 2016 | USD | 85.2 | 88 | 84.4 | 86.2 | 86.2 | -0.1 (-0.12%) | 566,320 |
| 13 Dec 2016 | USD | 86.95 | 87.35 | 85.35 | 86.3 | 86.3 | -0.05 (-0.06%) | 995,355 |
| 12 Dec 2016 | USD | 89.25 | 89.45 | 85.65 | 86.35 | 86.35 | -2.4 (-2.70%) | 913,524 |
| 9 Dec 2016 | USD | 90.05 | 90.05 | 88.4 | 88.75 | 88.75 | -1.35 (-1.50%) | 967,893 |
| 8 Dec 2016 | USD | 87.85 | 91.1 | 87.5 | 90.1 | 90.1 | +2.9 (+3.33%) | 894,344 |
| 7 Dec 2016 | USD | 86.25 | 87.55 | 85.45 | 87.2 | 87.2 | +1.1 (+1.28%) | 518,527 |
| 6 Dec 2016 | USD | 84.65 | 86.6 | 83.8875 | 86.1 | 86.1 | +0.5 (+0.58%) | 571,563 |
| 5 Dec 2016 | USD | 83.4 | 85.7 | 82.6 | 85.6 | 85.6 | +3 (+3.63%) | 1,012,229 |
| 2 Dec 2016 | USD | 82 | 82.825 | 81.5 | 82.6 | 82.6 | -1.55 (-1.84%) | 2,115,110 |
| 1 Dec 2016 | USD | 83 | 84.9 | 82.8 | 84.15 | 84.15 | +1.3 (+1.57%) | 289,911 |
| 30 Nov 2016 | USD | 81.5 | 83 | 81.4 | 82.85 | 82.85 | +2.15 (+2.66%) | 316,885 |
