| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 80.92 | 81.88 | 80.51 | 81.72 | 81.72 | +0.74 (+0.91%) | 370,595 |
| 16 Mar 2017 | USD | 80.91 | 81.24 | 79.9808 | 80.98 | 80.98 | +0.1 (+0.12%) | 99,181 |
| 15 Mar 2017 | USD | 79.59 | 81.2 | 79.43 | 80.88 | 80.88 | +1.69 (+2.13%) | 173,776 |
| 14 Mar 2017 | USD | 79.05 | 80 | 78.785 | 79.19 | 79.19 | -0.42 (-0.53%) | 74,346 |
| 13 Mar 2017 | USD | 78.95 | 79.67 | 78.95 | 79.61 | 79.61 | +0.67 (+0.85%) | 70,543 |
| 10 Mar 2017 | USD | 79.02 | 79.24 | 78.63 | 78.94 | 78.94 | +0.45 (+0.57%) | 113,019 |
| 9 Mar 2017 | USD | 78.55 | 79.05 | 78.38 | 78.49 | 78.49 | -0.15 (-0.19%) | 93,506 |
| 8 Mar 2017 | USD | 79.26 | 79.375 | 78.63 | 78.64 | 78.64 | -0.31 (-0.39%) | 122,416 |
| 7 Mar 2017 | USD | 79.68 | 79.68 | 78.76 | 78.95 | 78.95 | -0.8 (-1.00%) | 95,780 |
| 6 Mar 2017 | USD | 79.44 | 80.66 | 79.44 | 79.75 | 79.75 | -0.34 (-0.42%) | 74,430 |
| 3 Mar 2017 | USD | 79.47 | 80.23 | 79.37 | 80.09 | 80.09 | +0.04 (+0.05%) | 120,351 |
| 2 Mar 2017 | USD | 80.5208 | 80.76 | 79.93 | 80.05 | 80.05 | -1.06 (-1.31%) | 85,597 |
| 1 Mar 2017 | USD | 81.04 | 81.67 | 80.61 | 81.11 | 81.11 | +1.17 (+1.46%) | 203,088 |
| 28 Feb 2017 | USD | 79.77 | 80.225 | 79.565 | 79.94 | 79.94 | -0.07 (-0.09%) | 231,456 |
| 27 Feb 2017 | USD | 80.21 | 80.35 | 79.38 | 80.01 | 80.01 | -0.28 (-0.35%) | 152,506 |
| 24 Feb 2017 | USD | 79.26 | 80.33 | 79.05 | 80.29 | 80.29 | +0.55 (+0.69%) | 153,483 |
| 23 Feb 2017 | USD | 80.13 | 80.24 | 79.19 | 79.74 | 79.74 | +0.05 (+0.06%) | 113,259 |
| 22 Feb 2017 | USD | 79.46 | 80.04 | 79.365 | 79.69 | 79.69 | +0.05 (+0.06%) | 133,908 |
| 21 Feb 2017 | USD | 79.82 | 80 | 79 | 79.64 | 79.64 | +0.19 (+0.24%) | 136,299 |
| 20 Feb 2017 | USD | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 78.92 | 79.46 | 78.9 | 79.45 | 79.45 | +0.29 (+0.37%) | 167,955 |
| 16 Feb 2017 | USD | 78.98 | 79.76 | 78.84 | 79.16 | 79.16 | +0.24 (+0.30%) | 211,839 |
| 15 Feb 2017 | USD | 78.07 | 79.22 | 77.67 | 78.92 | 78.92 | +0.34 (+0.43%) | 147,014 |
| 14 Feb 2017 | USD | 78.07 | 78.84 | 77.62 | 78.58 | 78.58 | +0.05 (+0.06%) | 170,451 |
| 13 Feb 2017 | USD | 79.19 | 79.32 | 78.36 | 78.53 | 78.53 | +0.05 (+0.06%) | 174,268 |
| 10 Feb 2017 | USD | 78.75 | 82.46 | 78.01 | 78.48 | 78.48 | +1.48 (+1.92%) | 545,375 |
| 9 Feb 2017 | USD | 76.05 | 77.15 | 75.92 | 77 | 77 | +1.05 (+1.38%) | 109,052 |
| 8 Feb 2017 | USD | 75.75 | 76.57 | 75.42 | 75.95 | 75.95 | -0.08 (-0.11%) | 98,508 |
| 7 Feb 2017 | USD | 76.7 | 77.03 | 75.64 | 76.03 | 76.03 | -0.53 (-0.69%) | 104,305 |
| 6 Feb 2017 | USD | 76.7 | 77.08 | 76.29 | 76.56 | 76.56 | -0.46 (-0.60%) | 84,944 |
