| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 5,079.613 | 5,108.218 | 5,068.369 | 5,101.064 | 5,101.064 | +35.364 (+0.70%) | 146,693,610 |
| 23 Jan 2017 | USD | 5,055.972 | 5,073.237 | 5,035.492 | 5,065.7 | 5,065.7 | +2.503 (+0.05%) | 155,911,984 |
| 20 Jan 2017 | USD | 5,070.151 | 5,085.337 | 5,050.017 | 5,063.197 | 5,063.197 | +12.029 (+0.24%) | 182,464,541 |
| 19 Jan 2017 | USD | 5,061.104 | 5,078.41 | 5,041.209 | 5,051.168 | 5,051.168 | -4.683 (-0.09%) | 144,677,075 |
| 18 Jan 2017 | USD | 5,050.258 | 5,058.198 | 5,039.181 | 5,055.851 | 5,055.851 | +11.199 (+0.22%) | 128,656,865 |
| 17 Jan 2017 | USD | 5,043.067 | 5,053.204 | 5,029.607 | 5,044.652 | 5,044.652 | -14.858 (-0.29%) | 137,765,442 |
| 16 Jan 2017 | USD | 5,059.51 | 5,059.51 | 5,059.51 | 5,059.51 | 5,059.51 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 5,047.557 | 5,066.948 | 5,045.92 | 5,059.51 | 5,059.51 | +18.083 (+0.36%) | 115,805,258 |
| 12 Jan 2017 | USD | 5,029.284 | 5,044.365 | 4,995.067 | 5,041.427 | 5,041.427 | -8.783 (-0.17%) | 115,235,481 |
| 11 Jan 2017 | USD | 5,033.878 | 5,050.21 | 5,012.648 | 5,050.21 | 5,050.21 | +15.042 (+0.30%) | 143,041,105 |
| 10 Jan 2017 | USD | 5,027.496 | 5,049.832 | 5,016.19 | 5,035.168 | 5,035.168 | +10.269 (+0.20%) | 140,056,579 |
| 9 Jan 2017 | USD | 5,013.82 | 5,033.321 | 5,009.451 | 5,024.899 | 5,024.899 | +17.822 (+0.36%) | 140,374,244 |
| 6 Jan 2017 | USD | 4,973.868 | 5,020.699 | 4,957.821 | 5,007.077 | 5,007.077 | +42.124 (+0.85%) | 131,384,869 |
| 5 Jan 2017 | USD | 4,936.355 | 4,967.901 | 4,935.343 | 4,964.953 | 4,964.953 | +27.748 (+0.56%) | 140,485,654 |
| 4 Jan 2017 | USD | 4,920.792 | 4,944.745 | 4,919.803 | 4,937.205 | 4,937.205 | +25.871 (+0.53%) | 141,126,335 |
| 3 Jan 2017 | USD | 4,900.854 | 4,928.49 | 4,884.522 | 4,911.334 | 4,911.334 | +47.714 (+0.98%) | 152,438,794 |
| 2 Jan 2017 | USD | 4,863.62 | 4,863.62 | 4,863.62 | 4,863.62 | 4,863.62 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 4,925.362 | 4,927.161 | 4,853.929 | 4,863.62 | 4,863.62 | -54.663 (-1.11%) | 147,630,779 |
| 29 Dec 2016 | USD | 4,923.925 | 4,933.71 | 4,903.281 | 4,918.283 | 4,918.283 | -8.003 (-0.16%) | 91,500,596 |
| 28 Dec 2016 | USD | 4,976.418 | 4,978.434 | 4,922.089 | 4,926.286 | 4,926.286 | -39.521 (-0.80%) | 99,567,772 |
| 27 Dec 2016 | USD | 4,948.918 | 4,992.078 | 4,947.59 | 4,965.807 | 4,965.807 | +25.784 (+0.52%) | 86,844,892 |
| 26 Dec 2016 | USD | 4,940.023 | 4,940.023 | 4,940.023 | 4,940.023 | 4,940.023 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 4,927.526 | 4,940.038 | 4,922.945 | 4,940.023 | 4,940.023 | +5.632 (+0.11%) | 77,209,664 |
| 22 Dec 2016 | USD | 4,948.36 | 4,948.36 | 4,917.334 | 4,934.391 | 4,934.391 | -14.514 (-0.29%) | 128,691,135 |
| 21 Dec 2016 | USD | 4,952.071 | 4,957.449 | 4,938.238 | 4,948.905 | 4,948.905 | -4.898 (-0.10%) | 106,372,563 |
| 20 Dec 2016 | USD | 4,948.339 | 4,961.547 | 4,944.324 | 4,953.803 | 4,953.803 | +18.956 (+0.38%) | 122,288,453 |
| 19 Dec 2016 | USD | 4,919.164 | 4,962.999 | 4,911.75 | 4,934.847 | 4,934.847 | +19.983 (+0.41%) | 128,919,460 |
| 16 Dec 2016 | USD | 4,945.037 | 4,952.143 | 4,904.377 | 4,914.864 | 4,914.864 | -18.543 (-0.38%) | 360,115,837 |
| 15 Dec 2016 | USD | 4,925.654 | 4,959.903 | 4,919.811 | 4,933.407 | 4,933.407 | +12.189 (+0.25%) | 165,258,068 |
| 14 Dec 2016 | USD | 4,943.635 | 4,955.247 | 4,910.76 | 4,921.218 | 4,921.218 | -14.62 (-0.30%) | 172,976,401 |
