| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2017 | USD | 75.9 | 76.04 | 75.51 | 75.91 | 75.91 | +0.54 (+0.72%) | 40,780 |
| 3 Mar 2017 | USD | 75.33 | 75.77 | 75.27 | 75.37 | 75.37 | +0.48 (+0.64%) | 107,004 |
| 2 Mar 2017 | USD | 75.26 | 75.46 | 74.88 | 74.89 | 74.89 | -1.18 (-1.55%) | 70,810 |
| 1 Mar 2017 | USD | 76.04 | 76.38 | 75.71 | 76.07 | 76.07 | +0.11 (+0.14%) | 157,662 |
| 28 Feb 2017 | USD | 76.21 | 76.25 | 75.76 | 75.96 | 75.96 | -1.09 (-1.41%) | 69,161 |
| 27 Feb 2017 | USD | 77.48 | 77.48 | 76.88 | 77.05 | 77.05 | -0.94 (-1.21%) | 110,976 |
| 24 Feb 2017 | USD | 78.49 | 78.49 | 77.88 | 77.99 | 77.99 | -0.58 (-0.74%) | 70,645 |
| 23 Feb 2017 | USD | 79.16 | 79.43 | 78.33 | 78.57 | 78.57 | -0.29 (-0.37%) | 94,805 |
| 22 Feb 2017 | USD | 79 | 79.28 | 78.58 | 78.86 | 78.86 | -0.68 (-0.85%) | 97,334 |
| 21 Feb 2017 | USD | 79.23 | 79.7699 | 79.04 | 79.54 | 79.54 | +2.21 (+2.86%) | 77,464 |
| 20 Feb 2017 | USD | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 76.9 | 77.45 | 76.9 | 77.33 | 77.33 | 0.0 (0.0%) | 77,434 |
| 16 Feb 2017 | USD | 77.86 | 78.3 | 77.28 | 77.33 | 77.33 | -1.36 (-1.73%) | 76,552 |
| 15 Feb 2017 | USD | 78.99 | 78.99 | 78.33 | 78.69 | 78.69 | -0.5 (-0.63%) | 88,341 |
| 14 Feb 2017 | USD | 79.32 | 79.38 | 78.6 | 79.19 | 79.19 | -0.13 (-0.16%) | 57,540 |
| 13 Feb 2017 | USD | 79.51 | 79.85 | 79.14 | 79.32 | 79.32 | -0.27 (-0.34%) | 59,252 |
| 10 Feb 2017 | USD | 78.95 | 79.61 | 78.64 | 79.59 | 79.59 | +2.2 (+2.84%) | 82,797 |
| 9 Feb 2017 | USD | 77.69 | 77.73 | 77.035 | 77.39 | 77.39 | -0.41 (-0.53%) | 129,387 |
| 8 Feb 2017 | USD | 77.5 | 77.92 | 76.83 | 77.8 | 77.8 | +0.48 (+0.62%) | 107,378 |
| 7 Feb 2017 | USD | 77.82 | 78.09 | 77.13 | 77.32 | 77.32 | -0.25 (-0.32%) | 69,670 |
| 6 Feb 2017 | USD | 78.26 | 78.28 | 77.55 | 77.57 | 77.57 | -0.55 (-0.70%) | 44,219 |
| 3 Feb 2017 | USD | 78.52 | 78.8 | 77.91 | 78.12 | 78.12 | -0.39 (-0.50%) | 61,921 |
| 2 Feb 2017 | USD | 78.7 | 78.77 | 78.25 | 78.51 | 78.51 | -0.17 (-0.22%) | 59,944 |
| 1 Feb 2017 | USD | 79.57 | 79.84 | 77.93 | 78.68 | 78.68 | -0.81 (-1.02%) | 110,132 |
| 31 Jan 2017 | USD | 79.27 | 79.56 | 79 | 79.49 | 79.49 | +0.32 (+0.40%) | 60,714 |
| 30 Jan 2017 | USD | 79.02 | 79.469 | 78.6 | 79.17 | 79.17 | -0.36 (-0.45%) | 64,691 |
| 27 Jan 2017 | USD | 80.05 | 80.355 | 79.23 | 79.53 | 79.53 | -1.83 (-2.25%) | 71,793 |
| 26 Jan 2017 | USD | 80.99 | 81.8 | 80.75 | 81.36 | 81.36 | +0.12 (+0.15%) | 91,026 |
| 25 Jan 2017 | USD | 79.62 | 81.33 | 79.5 | 81.24 | 81.24 | +1.92 (+2.42%) | 125,842 |
| 24 Jan 2017 | USD | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | +0.59 (+0.75%) | 171,154 |
