| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | USD | 4,893.653 | 4,960.485 | 4,890.15 | 4,935.838 | 4,935.838 | +61.54 (+1.26%) | 162,838,801 |
| 12 Dec 2016 | USD | 4,878.041 | 4,882.976 | 4,854.269 | 4,874.298 | 4,874.298 | -21.606 (-0.44%) | 148,957,336 |
| 9 Dec 2016 | USD | 4,878.543 | 4,897.241 | 4,877.182 | 4,895.904 | 4,895.904 | +36.718 (+0.76%) | 145,395,661 |
| 8 Dec 2016 | USD | 4,849.749 | 4,869.563 | 4,843.039 | 4,859.186 | 4,859.186 | +7.247 (+0.15%) | 147,867,131 |
| 7 Dec 2016 | USD | 4,778.862 | 4,854.323 | 4,765.441 | 4,851.939 | 4,851.939 | +63.268 (+1.32%) | 185,411,173 |
| 6 Dec 2016 | USD | 4,786.062 | 4,796.577 | 4,769.389 | 4,788.671 | 4,788.671 | +10.53 (+0.22%) | 139,282,407 |
| 5 Dec 2016 | USD | 4,762.343 | 4,795.284 | 4,743.529 | 4,778.141 | 4,778.141 | +38.769 (+0.82%) | 156,267,232 |
| 2 Dec 2016 | USD | 4,734.378 | 4,759.026 | 4,721.414 | 4,739.372 | 4,739.372 | +5.276 (+0.11%) | 166,506,622 |
| 1 Dec 2016 | USD | 4,806.773 | 4,810.439 | 4,723.573 | 4,734.096 | 4,734.096 | -76.718 (-1.59%) | 192,247,369 |
| 30 Nov 2016 | USD | 4,876.297 | 4,880.764 | 4,810.814 | 4,810.814 | 4,810.814 | -62.395 (-1.28%) | 224,929,990 |
| 29 Nov 2016 | USD | 4,859.847 | 4,896.569 | 4,848.889 | 4,873.209 | 4,873.209 | +16.188 (+0.33%) | 155,914,912 |
| 28 Nov 2016 | USD | 4,861.733 | 4,878.873 | 4,852.712 | 4,857.021 | 4,857.021 | -12.996 (-0.27%) | 135,383,533 |
| 25 Nov 2016 | USD | 4,861.466 | 4,870.899 | 4,853.041 | 4,870.017 | 4,870.017 | +16.155 (+0.33%) | 69,879,580 |
| 24 Nov 2016 | USD | 4,853.862 | 4,853.862 | 4,853.862 | 4,853.862 | 4,853.862 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 4,856.722 | 4,859.665 | 4,832.593 | 4,853.862 | 4,853.862 | -19.98 (-0.41%) | 133,249,188 |
| 22 Nov 2016 | USD | 4,876.918 | 4,884.626 | 4,861.075 | 4,873.842 | 4,873.842 | +14.844 (+0.31%) | 153,952,852 |
| 21 Nov 2016 | USD | 4,822.026 | 4,862.235 | 4,819.574 | 4,858.998 | 4,858.998 | +50.956 (+1.06%) | 148,175,210 |
| 18 Nov 2016 | USD | 4,832.811 | 4,840.809 | 4,804.44 | 4,808.042 | 4,808.042 | -18.546 (-0.38%) | 171,174,821 |
| 17 Nov 2016 | USD | 4,789.785 | 4,826.751 | 4,781.723 | 4,826.588 | 4,826.588 | +34.32 (+0.72%) | 159,450,456 |
| 16 Nov 2016 | USD | 4,745.028 | 4,794.572 | 4,742.945 | 4,792.268 | 4,792.268 | +27.794 (+0.58%) | 158,194,680 |
| 15 Nov 2016 | USD | 4,733.572 | 4,778.653 | 4,727.976 | 4,764.474 | 4,764.474 | +62.429 (+1.33%) | 178,767,974 |
| 14 Nov 2016 | USD | 4,752.613 | 4,753.273 | 4,677.412 | 4,702.045 | 4,702.045 | -49.906 (-1.05%) | 202,037,753 |
| 11 Nov 2016 | USD | 4,729.139 | 4,759.825 | 4,711.96 | 4,751.951 | 4,751.951 | +4.923 (+0.10%) | 197,415,064 |
| 10 Nov 2016 | USD | 4,849.706 | 4,855.787 | 4,685.737 | 4,747.028 | 4,747.028 | -78.156 (-1.62%) | 264,142,487 |
| 9 Nov 2016 | USD | 4,748.905 | 4,832.945 | 4,747.353 | 4,825.184 | 4,825.184 | +20.264 (+0.42%) | 257,370,916 |
| 8 Nov 2016 | USD | 4,766.483 | 4,824.967 | 4,757.245 | 4,804.92 | 4,804.92 | +31.191 (+0.65%) | 142,369,257 |
| 7 Nov 2016 | USD | 4,737.985 | 4,777.061 | 4,731.786 | 4,773.729 | 4,773.729 | +113.273 (+2.43%) | 169,860,438 |
| 4 Nov 2016 | USD | 4,647.59 | 4,697.938 | 4,647.59 | 4,660.456 | 4,660.456 | -18.647 (-0.40%) | 182,454,082 |
| 3 Nov 2016 | USD | 4,718.533 | 4,732.202 | 4,673.054 | 4,679.103 | 4,679.103 | -47.804 (-1.01%) | 164,417,595 |
| 2 Nov 2016 | USD | 4,764.826 | 4,773.645 | 4,717.565 | 4,726.907 | 4,726.907 | -40.03 (-0.84%) | 163,190,407 |
