| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 78.94 | 78.94 | 78.33 | 78.655 | 26.2183 | -0.505 (-0.64%) | 10,943 |
| 15 Mar 2017 | USD | 77.98 | 79.16 | 77.98 | 79.16 | 26.3867 | +1.319 (+1.69%) | 9,158 |
| 14 Mar 2017 | USD | 78.35 | 78.35 | 77.57 | 77.841 | 25.947 | -0.737 (-0.94%) | 3,067 |
| 13 Mar 2017 | USD | 78.1947 | 78.72 | 77.92 | 78.578 | 26.1927 | +0.474 (+0.61%) | 9,256 |
| 10 Mar 2017 | USD | 78.3972 | 78.3972 | 77.48 | 78.1036 | 26.0345 | +0.254 (+0.33%) | 7,334 |
| 9 Mar 2017 | USD | 78.08 | 78.11 | 77.4293 | 77.85 | 25.95 | +0.05 (+0.06%) | 5,803 |
| 8 Mar 2017 | USD | 78 | 78.3704 | 77.8 | 77.8 | 25.9333 | +0.1 (+0.13%) | 26,820 |
| 7 Mar 2017 | USD | 78.03 | 78.03 | 77.431 | 77.7 | 25.9 | -0.56 (-0.72%) | 9,583 |
| 6 Mar 2017 | USD | 78.43 | 78.546 | 78.04 | 78.2601 | 26.0867 | -0.6 (-0.76%) | 9,431 |
| 3 Mar 2017 | USD | 79 | 79.2 | 78.602 | 78.86 | 26.2867 | -0.24 (-0.30%) | 6,762 |
| 2 Mar 2017 | USD | 78.598 | 79.5024 | 78.598 | 79.1 | 26.3667 | -0.208 (-0.26%) | 17,200 |
| 1 Mar 2017 | USD | 79.28 | 79.6699 | 79.0561 | 79.3076 | 26.4359 | +0.848 (+1.08%) | 5,329 |
| 28 Feb 2017 | USD | 79.36 | 79.36 | 78.4601 | 78.4601 | 26.1534 | -0.97 (-1.22%) | 8,379 |
| 27 Feb 2017 | USD | 78.31 | 79.49 | 78.31 | 79.43 | 26.4767 | +1.36 (+1.74%) | 7,834 |
| 24 Feb 2017 | USD | 77.875 | 78.3336 | 77.78 | 78.0701 | 26.0234 | -0.03 (-0.04%) | 5,931 |
| 23 Feb 2017 | USD | 78.1496 | 78.2685 | 77.4086 | 78.1 | 26.0333 | -0.054 (-0.07%) | 7,518 |
| 22 Feb 2017 | USD | 78.64 | 78.64 | 78.096 | 78.1537 | 26.0512 | -0.336 (-0.43%) | 9,457 |
| 21 Feb 2017 | USD | 78.4 | 78.7 | 78.03 | 78.49 | 26.1633 | +0.2 (+0.26%) | 10,082 |
| 20 Feb 2017 | USD | 78.29 | 78.29 | 78.29 | 78.29 | 26.0967 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 77.6258 | 78.29 | 77.6 | 78.29 | 26.0967 | +0.51 (+0.66%) | 8,788 |
| 16 Feb 2017 | USD | 77.75 | 77.78 | 77.01 | 77.78 | 25.9267 | -0.12 (-0.15%) | 6,876 |
| 15 Feb 2017 | USD | 76.65 | 78.02 | 76.65 | 77.9 | 25.9667 | +0.88 (+1.14%) | 12,578 |
| 14 Feb 2017 | USD | 76.04 | 77.02 | 76.04 | 77.02 | 25.6733 | +0.98 (+1.29%) | 6,718 |
| 13 Feb 2017 | USD | 76.49 | 76.55 | 75.92 | 76.04 | 25.3467 | -0.01 (-0.01%) | 10,736 |
| 10 Feb 2017 | USD | 75.89 | 76.305 | 75.657 | 76.05 | 25.35 | +0.39 (+0.52%) | 7,493 |
| 9 Feb 2017 | USD | 74.08 | 75.68 | 74.08 | 75.66 | 25.22 | +1.53 (+2.06%) | 7,247 |
| 8 Feb 2017 | USD | 73.67 | 74.13 | 73.45 | 74.13 | 24.71 | -0.03 (-0.04%) | 5,771 |
| 7 Feb 2017 | USD | 74.72 | 74.8211 | 74.004 | 74.16 | 24.72 | -0.41 (-0.55%) | 11,660 |
| 6 Feb 2017 | USD | 75.04 | 75.04 | 74.42 | 74.57 | 24.8567 | -0.61 (-0.81%) | 59,287 |
| 3 Feb 2017 | USD | 74.22 | 75.22 | 74.21 | 75.18 | 25.06 | +1.58 (+2.15%) | 11,943 |
