| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | USD | 78.45 | 78.45 | 77.95 | 78.39 | 78.39 | -0.01 (-0.01%) | 157,307 |
| 22 Dec 2016 | USD | 78.65 | 78.72 | 77.89 | 78.4 | 78.4 | -0.33 (-0.42%) | 106,256 |
| 21 Dec 2016 | USD | 79 | 79.46 | 78.59 | 78.73 | 78.73 | -0.27 (-0.34%) | 135,970 |
| 20 Dec 2016 | USD | 78.99 | 79.2 | 78.5 | 79 | 79 | -0.01 (-0.01%) | 166,486 |
| 19 Dec 2016 | USD | 78.48 | 79.22 | 78.42 | 79.01 | 79.01 | +0.25 (+0.32%) | 144,560 |
| 16 Dec 2016 | USD | 79.44 | 80.45 | 78.71 | 78.76 | 78.76 | -1.1 (-1.38%) | 452,820 |
| 15 Dec 2016 | USD | 79.37 | 80.13 | 79.07 | 79.86 | 79.86 | +0.39 (+0.49%) | 217,682 |
| 14 Dec 2016 | USD | 82.29 | 82.33 | 79.46 | 79.47 | 79.47 | -2.64 (-3.22%) | 195,485 |
| 13 Dec 2016 | USD | 82.28 | 82.83 | 81.27 | 82.11 | 82.11 | 0.0 (0.0%) | 150,760 |
| 12 Dec 2016 | USD | 82.81 | 83.12 | 81.91 | 82.11 | 82.11 | -1 (-1.20%) | 194,805 |
| 9 Dec 2016 | USD | 83.28 | 83.375 | 82.28 | 83.11 | 83.11 | +0.33 (+0.40%) | 162,856 |
| 8 Dec 2016 | USD | 80.71 | 82.8 | 80.43 | 82.78 | 82.78 | +2.22 (+2.76%) | 149,327 |
| 7 Dec 2016 | USD | 78.91 | 80.68 | 78.81 | 80.56 | 80.56 | +1.68 (+2.13%) | 128,872 |
| 6 Dec 2016 | USD | 77.84 | 78.9 | 76.96 | 78.88 | 78.88 | +1.14 (+1.47%) | 200,614 |
| 5 Dec 2016 | USD | 77.63 | 78.02 | 77.33 | 77.74 | 77.74 | +0.57 (+0.74%) | 127,434 |
| 2 Dec 2016 | USD | 77.43 | 77.64 | 76.8 | 77.17 | 77.17 | -0.29 (-0.37%) | 122,695 |
| 1 Dec 2016 | USD | 78.25 | 78.435 | 77.09 | 77.46 | 77.46 | -0.63 (-0.81%) | 160,584 |
| 30 Nov 2016 | USD | 79.17 | 79.17 | 77.995 | 78.09 | 78.09 | -0.43 (-0.55%) | 145,095 |
| 29 Nov 2016 | USD | 78.21 | 78.67 | 77.824 | 78.52 | 78.52 | +0.61 (+0.78%) | 102,256 |
| 28 Nov 2016 | USD | 78.25 | 78.8599 | 77.69 | 77.91 | 77.91 | -0.33 (-0.42%) | 143,570 |
| 25 Nov 2016 | USD | 77.77 | 78.24 | 77.435 | 78.24 | 78.24 | +0.45 (+0.58%) | 71,998 |
| 24 Nov 2016 | USD | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 77.75 | 78.03 | 77.21 | 77.79 | 77.79 | +0.03 (+0.04%) | 110,491 |
| 22 Nov 2016 | USD | 77.16 | 77.88 | 76.93 | 77.76 | 77.76 | +0.9 (+1.17%) | 120,448 |
| 21 Nov 2016 | USD | 76.6 | 76.87 | 76.07 | 76.86 | 76.86 | +0.71 (+0.93%) | 157,365 |
| 18 Nov 2016 | USD | 75.38 | 76.34 | 74.9 | 76.15 | 76.15 | +0.71 (+0.94%) | 280,389 |
| 17 Nov 2016 | USD | 75.76 | 75.84 | 75.16 | 75.44 | 75.44 | -0.16 (-0.21%) | 137,372 |
| 16 Nov 2016 | USD | 75.29 | 75.72 | 74.69 | 75.6 | 75.6 | +0.31 (+0.41%) | 202,293 |
| 15 Nov 2016 | USD | 76.97 | 77.315 | 75.07 | 75.29 | 75.29 | -1.62 (-2.11%) | 311,689 |
| 14 Nov 2016 | USD | 75.69 | 76.94 | 75.63 | 76.91 | 76.91 | +1.72 (+2.29%) | 202,570 |
