| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | USD | 1,360.3 | 1,377.7 | 1,353.6 | 1,366.1 | 1,366.1 | +9.2 (+0.68%) | 159,251 |
| 2 Jan 2017 | USD | 1,356.9 | 1,356.9 | 1,356.9 | 1,356.9 | 1,356.9 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 1,362.3 | 1,368.5 | 1,352.5 | 1,356.9 | 1,356.9 | -5.7 (-0.42%) | 109,752 |
| 29 Dec 2016 | USD | 1,361.2 | 1,371.7 | 1,355.8 | 1,362.6 | 1,362.6 | +2.3 (+0.17%) | 89,270 |
| 28 Dec 2016 | USD | 1,373.4 | 1,378.9 | 1,356.8 | 1,360.3 | 1,360.3 | -14.4 (-1.05%) | 100,170 |
| 27 Dec 2016 | USD | 1,367.5 | 1,382.1 | 1,366.7 | 1,374.7 | 1,374.7 | +4.5 (+0.33%) | 59,494 |
| 26 Dec 2016 | USD | 1,370.2 | 1,370.2 | 1,370.2 | 1,370.2 | 1,370.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 1,362.4 | 1,370.8 | 1,360.8 | 1,370.2 | 1,370.2 | +7.1 (+0.52%) | 60,305 |
| 22 Dec 2016 | USD | 1,373.6 | 1,377.3 | 1,357.2 | 1,363.1 | 1,363.1 | -11 (-0.80%) | 108,802 |
| 21 Dec 2016 | USD | 1,383.5 | 1,386.3 | 1,372 | 1,374.1 | 1,374.1 | -9.2 (-0.67%) | 88,035 |
| 20 Dec 2016 | USD | 1,373.1 | 1,386.8 | 1,372.5 | 1,383.3 | 1,383.3 | +10 (+0.73%) | 101,058 |
| 19 Dec 2016 | USD | 1,365 | 1,376.7 | 1,363.5 | 1,373.3 | 1,373.3 | +7.2 (+0.53%) | 100,873 |
| 16 Dec 2016 | USD | 1,369.4 | 1,380.3 | 1,360.8 | 1,366.1 | 1,366.1 | -3.1 (-0.23%) | 136,789 |
| 15 Dec 2016 | USD | 1,360 | 1,376.5 | 1,354 | 1,369.2 | 1,369.2 | +11.5 (+0.85%) | 175,133 |
| 14 Dec 2016 | USD | 1,373.1 | 1,378.1 | 1,352.3 | 1,357.7 | 1,357.7 | -17 (-1.24%) | 288,925 |
| 13 Dec 2016 | USD | 1,372.1 | 1,385.1 | 1,366.9 | 1,374.7 | 1,374.7 | +1.9 (+0.14%) | 267,890 |
| 12 Dec 2016 | USD | 1,385.9 | 1,395 | 1,369.3 | 1,372.8 | 1,372.8 | -13.7 (-0.99%) | 276,524 |
| 9 Dec 2016 | USD | 1,386 | 1,392.4 | 1,381.6 | 1,386.5 | 1,386.5 | -2.1 (-0.15%) | 215,460 |
| 8 Dec 2016 | USD | 1,365.2 | 1,390.2 | 1,361.1 | 1,388.6 | 1,388.6 | +26.5 (+1.95%) | 290,814 |
| 7 Dec 2016 | USD | 1,349.3 | 1,367.2 | 1,346.9 | 1,362.1 | 1,362.1 | +13.5 (+1.00%) | 166,934 |
| 6 Dec 2016 | USD | 1,339 | 1,354.5 | 1,332.4 | 1,348.6 | 1,348.6 | +9.5 (+0.71%) | 141,541 |
| 5 Dec 2016 | USD | 1,310 | 1,340.8 | 1,307 | 1,339.1 | 1,339.1 | +25.7 (+1.96%) | 111,579 |
| 2 Dec 2016 | USD | 1,313.4 | 1,319.8 | 1,310 | 1,313.4 | 1,313.4 | -2.5 (-0.19%) | 74,128 |
| 1 Dec 2016 | USD | 1,324.2 | 1,330.7 | 1,308 | 1,315.9 | 1,315.9 | -6.4 (-0.48%) | 111,226 |
| 30 Nov 2016 | USD | 1,329.2 | 1,336.4 | 1,320.1 | 1,322.3 | 1,322.3 | -6.8 (-0.51%) | 100,883 |
| 29 Nov 2016 | USD | 1,329.5 | 1,336.5 | 1,326.5 | 1,329.1 | 1,329.1 | -1.5 (-0.11%) | 91,485 |
| 28 Nov 2016 | USD | 1,346.4 | 1,346.9 | 1,327.1 | 1,330.6 | 1,330.6 | -16.9 (-1.25%) | 92,283 |
| 25 Nov 2016 | USD | 1,346.1 | 1,348.1 | 1,341.2 | 1,347.5 | 1,347.5 | +5.4 (+0.40%) | 31,946 |
| 24 Nov 2016 | USD | 1,342 | 1,347.9 | 1,339.3 | 1,342.1 | 1,342.1 | 0.0 (0.0%) | 5,317 |
| 23 Nov 2016 | USD | 1,334.9 | 1,342.7 | 1,326.7 | 1,342.1 | 1,342.1 | +7.9 (+0.59%) | 98,984 |
