| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | USD | 170.28 | 172.6 | 167 | 170.22 | 170.22 | -0.29 (-0.17%) | 1,213,849 |
| 29 Nov 2017 | USD | 170.8 | 172.5 | 168.1 | 170.51 | 170.51 | -0.29 (-0.17%) | 1,208,685 |
| 28 Nov 2017 | USD | 167.11 | 171.89 | 166.99 | 170.8 | 170.8 | +4.14 (+2.48%) | 1,840,321 |
| 27 Nov 2017 | USD | 169.99 | 173.8 | 166.01 | 166.66 | 166.66 | -5.24 (-3.05%) | 1,771,561 |
| 24 Nov 2017 | USD | 173.39 | 175.9 | 168.88 | 171.9 | 171.9 | -1.43 (-0.83%) | 2,198,434 |
| 23 Nov 2017 | USD | 184.5 | 184.5 | 172 | 173.33 | 173.33 | -10.77 (-5.85%) | 3,128,069 |
| 22 Nov 2017 | USD | 187.33 | 188.57 | 181.4 | 184.1 | 184.1 | -3 (-1.60%) | 1,743,291 |
| 21 Nov 2017 | USD | 188 | 191.85 | 185.54 | 187.1 | 187.1 | -1.85 (-0.98%) | 2,107,818 |
| 20 Nov 2017 | USD | 178.7 | 190 | 176 | 188.95 | 188.95 | +9.95 (+5.56%) | 2,996,615 |
| 17 Nov 2017 | USD | 181.9 | 186.68 | 178.1 | 179 | 179 | -4.04 (-2.21%) | 2,310,382 |
| 16 Nov 2017 | USD | 171.93 | 185.88 | 171.93 | 183.04 | 183.04 | +12.84 (+7.54%) | 4,789,386 |
| 15 Nov 2017 | USD | 173.02 | 175 | 168 | 170.2 | 170.2 | -2.52 (-1.46%) | 3,037,541 |
| 14 Nov 2017 | USD | 180.8 | 184.71 | 172.23 | 172.72 | 172.72 | -8.68 (-4.79%) | 3,276,366 |
| 13 Nov 2017 | USD | 183.68 | 183.9 | 180.9 | 181.4 | 181.4 | -3.58 (-1.94%) | 1,912,356 |
| 10 Nov 2017 | USD | 177.02 | 185.02 | 176.49 | 184.98 | 184.98 | +6.9 (+3.87%) | 2,634,872 |
| 9 Nov 2017 | USD | 176.31 | 178.28 | 173.12 | 178.08 | 178.08 | +1.69 (+0.96%) | 1,475,373 |
| 8 Nov 2017 | USD | 177 | 182.3 | 174 | 176.39 | 176.39 | -2.16 (-1.21%) | 2,324,690 |
| 7 Nov 2017 | USD | 174.5 | 182.5 | 173.1 | 178.55 | 178.55 | +3.77 (+2.16%) | 3,071,529 |
| 6 Nov 2017 | USD | 168.3 | 175.98 | 165 | 174.78 | 174.78 | +2.78 (+1.62%) | 2,773,702 |
| 3 Nov 2017 | USD | 172 | 172 | 172 | 172 | 172 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | USD | 166.32 | 172 | 165.11 | 172 | 172 | +6.1 (+3.68%) | 2,598,243 |
| 1 Nov 2017 | USD | 170.15 | 170.65 | 165.8 | 165.9 | 165.9 | -3.8 (-2.24%) | 1,718,297 |
| 31 Oct 2017 | USD | 169.09 | 170.56 | 166.58 | 169.7 | 169.7 | -0.41 (-0.24%) | 1,343,891 |
| 30 Oct 2017 | USD | 172 | 172.8 | 165 | 170.11 | 170.11 | -1.12 (-0.65%) | 2,042,044 |
| 27 Oct 2017 | USD | 171 | 171.77 | 169.09 | 171.23 | 171.23 | +0.44 (+0.26%) | 1,309,161 |
| 26 Oct 2017 | USD | 172.27 | 173.35 | 169.1 | 170.79 | 170.79 | -1.11 (-0.65%) | 2,687,091 |
| 25 Oct 2017 | USD | 163.01 | 173.62 | 163 | 171.9 | 171.9 | +10.54 (+6.53%) | 4,448,928 |
| 24 Oct 2017 | USD | 160.44 | 163 | 159.07 | 161.36 | 161.36 | +0.9 (+0.56%) | 1,089,738 |
| 23 Oct 2017 | USD | 158.04 | 160.46 | 156.56 | 160.46 | 160.46 | +2.46 (+1.56%) | 1,436,441 |
| 20 Oct 2017 | USD | 163.17 | 163.17 | 156.17 | 158 | 158 | -5.85 (-3.57%) | 2,404,738 |
