| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | USD | 76.47 | 77.22 | 75.76 | 77.02 | 77.02 | +0.94 (+1.24%) | 126,789 |
| 2 Feb 2017 | USD | 76.63 | 76.96 | 75.88 | 76.08 | 76.08 | -0.43 (-0.56%) | 137,024 |
| 1 Feb 2017 | USD | 76.98 | 77.44 | 76.02 | 76.51 | 76.51 | -0.24 (-0.31%) | 155,576 |
| 31 Jan 2017 | USD | 76.21 | 76.98 | 75.54 | 76.75 | 76.75 | +0.18 (+0.24%) | 182,748 |
| 30 Jan 2017 | USD | 77.2 | 77.215 | 75.96 | 76.57 | 76.57 | -0.81 (-1.05%) | 139,079 |
| 27 Jan 2017 | USD | 77.6 | 77.84 | 76.59 | 77.38 | 77.38 | -0.07 (-0.09%) | 72,080 |
| 26 Jan 2017 | USD | 78.37 | 78.37 | 77.31 | 77.45 | 77.45 | -0.71 (-0.91%) | 110,114 |
| 25 Jan 2017 | USD | 78.92 | 78.92 | 77.71 | 78.16 | 78.16 | +0.01 (+0.01%) | 131,435 |
| 24 Jan 2017 | USD | 77.21 | 78.33 | 77.11 | 78.15 | 78.15 | +1.27 (+1.65%) | 144,150 |
| 23 Jan 2017 | USD | 77.04 | 77.8 | 76.37 | 76.88 | 76.88 | 0.0 (0.0%) | 70,818 |
| 20 Jan 2017 | USD | 76.55 | 77.34 | 76.21 | 76.88 | 76.88 | +0.15 (+0.20%) | 185,996 |
| 19 Jan 2017 | USD | 77.76 | 77.76 | 76.34 | 76.73 | 76.73 | -1.01 (-1.30%) | 94,077 |
| 18 Jan 2017 | USD | 77.63 | 78.0499 | 77.33 | 77.74 | 77.74 | +0.42 (+0.54%) | 92,188 |
| 17 Jan 2017 | USD | 77.82 | 78.05 | 77.15 | 77.32 | 77.32 | -0.81 (-1.04%) | 92,808 |
| 16 Jan 2017 | USD | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 77.9 | 78.4 | 77.75 | 78.13 | 78.13 | +0.81 (+1.05%) | 105,132 |
| 12 Jan 2017 | USD | 78 | 78.08 | 76.68 | 77.32 | 77.32 | -0.79 (-1.01%) | 95,938 |
| 11 Jan 2017 | USD | 77.61 | 78.35 | 77.58 | 78.11 | 78.11 | +0.45 (+0.58%) | 233,387 |
| 10 Jan 2017 | USD | 76.62 | 77.97 | 76.11 | 77.66 | 77.66 | +1.05 (+1.37%) | 161,307 |
| 9 Jan 2017 | USD | 76.67 | 77.12 | 76.325 | 76.61 | 76.61 | -0.53 (-0.69%) | 133,868 |
| 6 Jan 2017 | USD | 77.38 | 77.8 | 76.84 | 77.14 | 77.14 | -0.18 (-0.23%) | 102,330 |
| 5 Jan 2017 | USD | 78.78 | 78.78 | 76.86 | 77.32 | 77.32 | -1.59 (-2.01%) | 272,479 |
| 4 Jan 2017 | USD | 78 | 79.24 | 78 | 78.91 | 78.91 | +1.19 (+1.53%) | 205,503 |
| 3 Jan 2017 | USD | 79.16 | 79.29 | 77.4 | 77.72 | 77.72 | -0.86 (-1.09%) | 190,587 |
| 2 Jan 2017 | USD | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 79 | 79 | 78.195 | 78.58 | 78.58 | -0.25 (-0.32%) | 92,326 |
| 29 Dec 2016 | USD | 78.46 | 78.87 | 78.33 | 78.83 | 78.83 | +0.46 (+0.59%) | 64,462 |
| 28 Dec 2016 | USD | 79.4 | 79.69 | 78.11 | 78.37 | 78.37 | -0.77 (-0.97%) | 87,707 |
| 27 Dec 2016 | USD | 78.52 | 79.47 | 78.52 | 79.14 | 79.14 | +0.75 (+0.96%) | 117,378 |
| 26 Dec 2016 | USD | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.0 (0.0%) | 0 |
