| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 70.9 | 73.15 | 70.15 | 73.1 | 73.1 | +2.85 (+4.06%) | 432,013 |
| 2 Feb 2017 | USD | 69.5 | 71.75 | 68.9 | 70.25 | 70.25 | +1 (+1.44%) | 555,352 |
| 1 Feb 2017 | USD | 67.55 | 69.5 | 65.9 | 69.25 | 69.25 | +4.05 (+6.21%) | 760,157 |
| 31 Jan 2017 | USD | 66.2 | 66.2 | 64.6 | 65.2 | 65.2 | -1.35 (-2.03%) | 385,716 |
| 30 Jan 2017 | USD | 67.3 | 67.3 | 65.55 | 66.55 | 66.55 | -1.15 (-1.70%) | 210,038 |
| 27 Jan 2017 | USD | 67.3 | 67.9 | 67.2 | 67.7 | 67.7 | +0.75 (+1.12%) | 149,348 |
| 26 Jan 2017 | USD | 67.8 | 68.35 | 66.75 | 66.95 | 66.95 | -0.7 (-1.03%) | 100,946 |
| 25 Jan 2017 | USD | 67.3 | 68 | 67.05 | 67.65 | 67.65 | +0.9 (+1.35%) | 176,294 |
| 24 Jan 2017 | USD | 65.45 | 67.2 | 64.3733 | 66.75 | 66.75 | +1.6 (+2.46%) | 387,831 |
| 23 Jan 2017 | USD | 65.4 | 65.8 | 63.75 | 65.15 | 65.15 | -0.05 (-0.08%) | 180,670 |
| 20 Jan 2017 | USD | 64.9 | 66.15 | 64.9 | 65.2 | 65.2 | +0.45 (+0.69%) | 164,355 |
| 19 Jan 2017 | USD | 65.95 | 66.7 | 64.7 | 64.75 | 64.75 | -1.55 (-2.34%) | 166,666 |
| 18 Jan 2017 | USD | 66.55 | 67.35 | 65.45 | 66.3 | 66.3 | +0.1 (+0.15%) | 146,720 |
| 17 Jan 2017 | USD | 68.05 | 68.25 | 66.05 | 66.2 | 66.2 | -2.05 (-3.00%) | 210,142 |
| 16 Jan 2017 | USD | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 66.75 | 68.55 | 63.15 | 68.25 | 68.25 | +1.9 (+2.86%) | 260,136 |
| 12 Jan 2017 | USD | 66.9 | 66.9 | 64.8 | 66.35 | 66.35 | -0.65 (-0.97%) | 143,012 |
| 11 Jan 2017 | USD | 66.3 | 67.025 | 66.25 | 67 | 67 | +0.65 (+0.98%) | 127,910 |
| 10 Jan 2017 | USD | 65.75 | 66.4 | 65.25 | 66.35 | 66.35 | +0.8 (+1.22%) | 134,109 |
| 9 Jan 2017 | USD | 65.6 | 66.9 | 65.55 | 65.55 | 65.55 | -0.05 (-0.08%) | 102,836 |
| 6 Jan 2017 | USD | 65.8 | 66.25 | 65.15 | 65.6 | 65.6 | +0.15 (+0.23%) | 161,054 |
| 5 Jan 2017 | USD | 66.1 | 67 | 65.251 | 65.45 | 65.45 | -0.7 (-1.06%) | 159,435 |
| 4 Jan 2017 | USD | 66.2 | 66.45 | 65.55 | 66.15 | 66.15 | +0.05 (+0.08%) | 206,024 |
| 3 Jan 2017 | USD | 65.45 | 67.05 | 65.25 | 66.1 | 66.1 | +1.1 (+1.69%) | 205,305 |
| 2 Jan 2017 | USD | 65 | 65 | 65 | 65 | 65 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 66.35 | 66.35 | 64.55 | 65 | 65 | -1.15 (-1.74%) | 221,931 |
| 29 Dec 2016 | USD | 65.7 | 66.3 | 65.45 | 66.15 | 66.15 | +0.55 (+0.84%) | 172,287 |
| 28 Dec 2016 | USD | 66.9 | 66.9 | 65.35 | 65.6 | 65.6 | -1.3 (-1.94%) | 136,233 |
| 27 Dec 2016 | USD | 66.25 | 67.35 | 66.2 | 66.9 | 66.9 | +0.65 (+0.98%) | 130,531 |
| 26 Dec 2016 | USD | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.0 (0.0%) | 0 |
