| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | USD | 78.77 | 78.84 | 78.06 | 78.73 | 78.73 | -0.36 (-0.46%) | 77,439 |
| 20 Jan 2017 | USD | 80.07 | 80.07 | 78.94 | 79.09 | 79.09 | -0.84 (-1.05%) | 99,532 |
| 19 Jan 2017 | USD | 80.34 | 80.53 | 79.44 | 79.93 | 79.93 | -0.67 (-0.83%) | 64,481 |
| 18 Jan 2017 | USD | 81.03 | 81.25 | 80.48 | 80.6 | 80.6 | -0.31 (-0.38%) | 81,799 |
| 17 Jan 2017 | USD | 80.88 | 81.39 | 80.47 | 80.91 | 80.91 | +0.14 (+0.17%) | 83,211 |
| 16 Jan 2017 | USD | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 80.31 | 81.13 | 80.21 | 80.77 | 80.77 | +1.02 (+1.28%) | 87,280 |
| 12 Jan 2017 | USD | 79.81 | 79.93 | 79.17 | 79.75 | 79.75 | -0.36 (-0.45%) | 96,244 |
| 11 Jan 2017 | USD | 79.72 | 80.37 | 79.06 | 80.11 | 80.11 | +0.35 (+0.44%) | 68,373 |
| 10 Jan 2017 | USD | 79.22 | 80.16 | 79.0425 | 79.76 | 79.76 | +1.08 (+1.37%) | 169,909 |
| 9 Jan 2017 | USD | 78.78 | 79.42 | 78.68 | 78.68 | 78.68 | +0.86 (+1.11%) | 147,840 |
| 6 Jan 2017 | USD | 77.85 | 78 | 77.59 | 77.82 | 77.82 | +0.06 (+0.08%) | 56,198 |
| 5 Jan 2017 | USD | 76.76 | 78 | 76.76 | 77.76 | 77.76 | +2.98 (+3.99%) | 182,849 |
| 4 Jan 2017 | USD | 74.28 | 75.05 | 74.02 | 74.78 | 74.78 | +0.03 (+0.04%) | 116,768 |
| 3 Jan 2017 | USD | 75.13 | 75.62 | 74.25 | 74.75 | 74.75 | +1.05 (+1.42%) | 107,032 |
| 2 Jan 2017 | USD | 73.7 | 73.7 | 73.7 | 73.7 | 73.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 74.15 | 74.15 | 73.55 | 73.7 | 73.7 | -0.49 (-0.66%) | 53,243 |
| 29 Dec 2016 | USD | 74.75 | 74.82 | 74.11 | 74.19 | 74.19 | -0.57 (-0.76%) | 94,325 |
| 28 Dec 2016 | USD | 75.38 | 75.38 | 74.67 | 74.76 | 74.76 | -0.21 (-0.28%) | 64,849 |
| 27 Dec 2016 | USD | 74.72 | 75.08 | 74.7 | 74.97 | 74.97 | +0.4 (+0.54%) | 55,885 |
| 26 Dec 2016 | USD | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 74.7 | 74.88 | 74.4032 | 74.57 | 74.57 | -0.48 (-0.64%) | 42,122 |
| 22 Dec 2016 | USD | 75.06 | 75.17 | 74.479 | 75.05 | 75.05 | -1.03 (-1.35%) | 81,875 |
| 21 Dec 2016 | USD | 76.42 | 76.59 | 75.93 | 76.08 | 76.08 | +0.09 (+0.12%) | 60,658 |
| 20 Dec 2016 | USD | 76.16 | 76.32 | 75.59 | 75.99 | 75.99 | -0.09 (-0.12%) | 72,589 |
| 19 Dec 2016 | USD | 76.4 | 76.84 | 75.95 | 76.08 | 76.08 | -0.07 (-0.09%) | 109,202 |
| 16 Dec 2016 | USD | 75.75 | 76.27 | 75.555 | 76.15 | 76.15 | +0.05 (+0.07%) | 193,541 |
| 15 Dec 2016 | USD | 75.24 | 76.41 | 75.16 | 76.1 | 76.1 | +0.72 (+0.96%) | 189,496 |
| 14 Dec 2016 | USD | 76.77 | 78.09 | 75.245 | 75.38 | 75.38 | -0.67 (-0.88%) | 259,093 |
| 13 Dec 2016 | USD | 73.98 | 76.51 | 73.44 | 76.05 | 76.05 | +5.95 (+8.49%) | 568,264 |
