| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | USD | 71.1 | 71.675 | 69.6 | 70.45 | 70.45 | +0.35 (+0.50%) | 69,224 |
| 24 Jan 2017 | USD | 69.35 | 70.6 | 68.75 | 70.1 | 70.1 | +1.15 (+1.67%) | 74,485 |
| 23 Jan 2017 | USD | 68.8 | 69.65 | 68.4 | 68.95 | 68.95 | -0.25 (-0.36%) | 73,666 |
| 20 Jan 2017 | USD | 69.6 | 70.15 | 68.85 | 69.2 | 69.2 | +0.05 (+0.07%) | 77,619 |
| 19 Jan 2017 | USD | 69.85 | 69.9 | 68.75 | 69.15 | 69.15 | -0.5 (-0.72%) | 121,062 |
| 18 Jan 2017 | USD | 68.15 | 69.85 | 67.65 | 69.65 | 69.65 | +1.5 (+2.20%) | 178,831 |
| 17 Jan 2017 | USD | 69 | 69.15 | 67.7 | 68.15 | 68.15 | -1.15 (-1.66%) | 145,836 |
| 16 Jan 2017 | USD | 69.3 | 69.3 | 69.3 | 69.3 | 69.3 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 70 | 71.725 | 69.1 | 69.3 | 69.3 | -0.2 (-0.29%) | 145,041 |
| 12 Jan 2017 | USD | 71.6 | 71.6 | 68.8 | 69.5 | 69.5 | -2.55 (-3.54%) | 188,810 |
| 11 Jan 2017 | USD | 70.6 | 72.275 | 69.85 | 72.05 | 72.05 | +1.45 (+2.05%) | 170,704 |
| 10 Jan 2017 | USD | 72.15 | 72.645 | 69.95 | 70.6 | 70.6 | -1.55 (-2.15%) | 255,676 |
| 9 Jan 2017 | USD | 72.85 | 73.55 | 70.35 | 72.15 | 72.15 | -1.45 (-1.97%) | 158,369 |
| 6 Jan 2017 | USD | 74.05 | 74.25 | 73 | 73.6 | 73.6 | -0.1 (-0.14%) | 81,353 |
| 5 Jan 2017 | USD | 73 | 74.175 | 72.6 | 73.7 | 73.7 | +0.25 (+0.34%) | 139,965 |
| 4 Jan 2017 | USD | 73.25 | 74.05 | 73.05 | 73.45 | 73.45 | +0.7 (+0.96%) | 128,603 |
| 3 Jan 2017 | USD | 73.9 | 74.3 | 71.95 | 72.75 | 72.75 | +0.25 (+0.34%) | 156,107 |
| 2 Jan 2017 | USD | 72.5 | 72.5 | 72.5 | 72.5 | 72.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 73.4 | 73.45 | 72.15 | 72.5 | 72.5 | -0.85 (-1.16%) | 123,713 |
| 29 Dec 2016 | USD | 74.4 | 74.7 | 72.85 | 73.35 | 73.35 | -1.1 (-1.48%) | 71,960 |
| 28 Dec 2016 | USD | 75.65 | 76.05 | 73.85 | 74.45 | 74.45 | -1.05 (-1.39%) | 49,446 |
| 27 Dec 2016 | USD | 75.9 | 76.5625 | 75.1 | 75.5 | 75.5 | +0.45 (+0.60%) | 57,277 |
| 26 Dec 2016 | USD | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 74.95 | 75.549 | 74.65 | 75.05 | 75.05 | 0.0 (0.0%) | 70,577 |
| 22 Dec 2016 | USD | 76.475 | 76.75 | 74.572 | 75.05 | 75.05 | -1.95 (-2.53%) | 88,555 |
| 21 Dec 2016 | USD | 77.5 | 77.6 | 76.25 | 77 | 77 | -0.45 (-0.58%) | 67,291 |
| 20 Dec 2016 | USD | 76.4 | 77.8 | 75.7001 | 77.45 | 77.45 | +1.8 (+2.38%) | 122,384 |
| 19 Dec 2016 | USD | 73.95 | 76.2 | 73.25 | 75.65 | 75.65 | +1.8 (+2.44%) | 136,803 |
| 16 Dec 2016 | USD | 74.15 | 75.2 | 73.65 | 73.85 | 73.85 | -0.35 (-0.47%) | 551,442 |
| 15 Dec 2016 | USD | 73.94 | 74.75 | 72.875 | 74.2 | 74.2 | +0.85 (+1.16%) | 134,570 |
