| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2016 | USD | 21,818.1992 | 21,818.1992 | 21,090.9004 | 21,090.9004 | 21,090.9004 | -181.799 (-0.85%) | 1,709,620 |
| 1 Dec 2016 | USD | 21,272.6992 | 21,272.6992 | 21,090.9004 | 21,272.6992 | 21,272.6992 | +1,363.6 (+6.85%) | 4,197,391 |
| 30 Nov 2016 | USD | 19,772.6992 | 20,000 | 19,636.4004 | 19,909.0996 | 19,909.0996 | 0.0 (0.0%) | 843,194 |
| 29 Nov 2016 | USD | 20,181.8008 | 20,318.1992 | 19,863.5996 | 19,909.0996 | 19,909.0996 | 0.0 (0.0%) | 843,601 |
| 28 Nov 2016 | USD | 20,272.6992 | 20,272.6992 | 19,863.5996 | 19,909.0996 | 19,909.0996 | -818.201 (-3.95%) | 1,215,346 |
| 25 Nov 2016 | USD | 21,000 | 21,000 | 20,636.4004 | 20,727.3008 | 20,727.3008 | +45.5 (+0.22%) | 839,784 |
| 24 Nov 2016 | USD | 20,681.8008 | 20,681.8008 | 20,681.8008 | 20,681.8008 | 20,681.8008 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 20,772.6992 | 20,772.6992 | 20,590.9004 | 20,681.8008 | 20,681.8008 | -90.898 (-0.44%) | 1,015,366 |
| 22 Nov 2016 | USD | 20,909.0996 | 21,090.9004 | 20,727.3008 | 20,772.6992 | 20,772.6992 | +681.799 (+3.39%) | 1,688,423 |
| 21 Nov 2016 | USD | 19,818.1992 | 20,272.6992 | 19,727.3008 | 20,090.9004 | 20,090.9004 | +545.4 (+2.79%) | 1,457,566 |
| 18 Nov 2016 | USD | 19,636.4004 | 19,727.3008 | 19,409.0996 | 19,545.5 | 19,545.5 | -181.801 (-0.92%) | 1,212,530 |
| 17 Nov 2016 | USD | 20,181.8008 | 20,181.8008 | 19,727.3008 | 19,727.3008 | 19,727.3008 | -545.398 (-2.69%) | 757,801 |
| 16 Nov 2016 | USD | 20,000 | 20,318.1992 | 19,909.0996 | 20,272.6992 | 20,272.6992 | +636.299 (+3.24%) | 1,329,724 |
| 15 Nov 2016 | USD | 19,545.5 | 19,863.5996 | 19,545.5 | 19,636.4004 | 19,636.4004 | +90.9 (+0.47%) | 524,381 |
| 14 Nov 2016 | USD | 19,545.5 | 19,636.4004 | 19,454.5 | 19,545.5 | 19,545.5 | -227.199 (-1.15%) | 1,193,698 |
| 11 Nov 2016 | USD | 19,909.0996 | 20,000 | 19,727.3008 | 19,772.6992 | 19,772.6992 | -318.201 (-1.58%) | 1,470,359 |
| 10 Nov 2016 | USD | 20,363.5996 | 20,590.9004 | 20,090.9004 | 20,090.9004 | 20,090.9004 | +136.4 (+0.68%) | 1,765,599 |
| 9 Nov 2016 | USD | 20,454.5 | 20,454.5 | 19,181.8008 | 19,954.5 | 19,954.5 | -454.6 (-2.23%) | 1,778,381 |
| 8 Nov 2016 | USD | 20,545.5 | 20,636.4004 | 20,318.1992 | 20,409.0996 | 20,409.0996 | +739.699 (+3.76%) | 1,448,810 |
| 7 Nov 2016 | USD | 19,462.8008 | 19,917.4004 | 19,462.8008 | 19,669.4004 | 19,669.4004 | +206.6 (+1.06%) | 1,171,255 |
| 4 Nov 2016 | USD | 19,834.6992 | 19,834.6992 | 19,462.8008 | 19,462.8008 | 19,462.8008 | -619.799 (-3.09%) | 782,531 |
| 3 Nov 2016 | USD | 19,421.5 | 20,082.5996 | 19,090.9004 | 20,082.5996 | 20,082.5996 | +413.199 (+2.10%) | 1,355,296 |
| 2 Nov 2016 | USD | 19,586.8008 | 19,793.4004 | 19,214.9004 | 19,669.4004 | 19,669.4004 | -248 (-1.25%) | 998,443 |
| 1 Nov 2016 | USD | 19,214.9004 | 19,917.4004 | 19,214.9004 | 19,917.4004 | 19,917.4004 | -123.9 (-0.62%) | 1,568,293 |
| 31 Oct 2016 | USD | 21,074.4004 | 21,198.3008 | 19,917.4004 | 20,041.3008 | 20,041.3008 | -1,363.699 (-6.37%) | 4,147,250 |
| 28 Oct 2016 | USD | 21,322.3008 | 21,570.1992 | 21,322.3008 | 21,405 | 21,405 | +82.699 (+0.39%) | 788,750 |
| 27 Oct 2016 | USD | 21,322.3008 | 21,487.5996 | 21,239.6992 | 21,322.3008 | 21,322.3008 | 0.0 (0.0%) | 664,882 |
| 26 Oct 2016 | USD | 21,487.5996 | 21,487.5996 | 21,239.6992 | 21,322.3008 | 21,322.3008 | -247.898 (-1.15%) | 874,116 |
| 25 Oct 2016 | USD | 21,570.1992 | 21,735.5 | 21,322.3008 | 21,570.1992 | 21,570.1992 | +82.6 (+0.38%) | 1,129,607 |
| 24 Oct 2016 | USD | 21,735.5 | 21,818.1992 | 21,487.5996 | 21,487.5996 | 21,487.5996 | -330.6 (-1.52%) | 956,964 |
