| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | USD | 506 | 509 | 505 | 509 | 509 | +3 (+0.59%) | 60,000 |
| 12 Dec 2017 | USD | 507 | 509 | 505 | 506 | 506 | -2 (-0.39%) | 45,000 |
| 11 Dec 2017 | USD | 501 | 508 | 497 | 508 | 508 | +8 (+1.60%) | 77,000 |
| 8 Dec 2017 | USD | 491 | 503 | 491 | 500 | 500 | -1 (-0.20%) | 123,000 |
| 7 Dec 2017 | USD | 505 | 505 | 498 | 501 | 501 | +2 (+0.40%) | 87,000 |
| 6 Dec 2017 | USD | 507 | 509 | 499 | 499 | 499 | -12 (-2.35%) | 45,000 |
| 5 Dec 2017 | USD | 513 | 513 | 500 | 511 | 511 | -3 (-0.58%) | 80,000 |
| 4 Dec 2017 | USD | 516 | 516 | 512 | 514 | 514 | +3 (+0.59%) | 67,000 |
| 1 Dec 2017 | USD | 501 | 515 | 501 | 511 | 511 | +11 (+2.20%) | 126,000 |
| 30 Nov 2017 | USD | 502 | 506 | 499 | 500 | 500 | 0.0 (0.0%) | 105,000 |
| 29 Nov 2017 | USD | 498 | 504 | 495 | 500 | 500 | +6 (+1.21%) | 82,000 |
| 28 Nov 2017 | USD | 497 | 499 | 493 | 494 | 494 | -3 (-0.60%) | 42,000 |
| 27 Nov 2017 | USD | 500 | 500 | 494 | 497 | 497 | 0.0 (0.0%) | 35,000 |
| 24 Nov 2017 | USD | 496 | 499 | 495 | 497 | 497 | -1 (-0.20%) | 35,000 |
| 23 Nov 2017 | USD | 498 | 498 | 498 | 498 | 498 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 506 | 506 | 498 | 498 | 498 | -5 (-0.99%) | 27,000 |
| 21 Nov 2017 | USD | 498 | 504 | 493 | 503 | 503 | +4 (+0.80%) | 49,000 |
| 20 Nov 2017 | USD | 499 | 503 | 496 | 499 | 499 | 0.0 (0.0%) | 61,000 |
| 17 Nov 2017 | USD | 505 | 507 | 498 | 499 | 499 | -6 (-1.19%) | 77,000 |
| 16 Nov 2017 | USD | 507 | 512 | 504 | 505 | 505 | -6 (-1.17%) | 73,000 |
| 15 Nov 2017 | USD | 513 | 517 | 502 | 511 | 511 | -3 (-0.58%) | 135,000 |
| 14 Nov 2017 | USD | 517 | 517 | 511 | 514 | 514 | -6 (-1.15%) | 26,000 |
| 13 Nov 2017 | USD | 530 | 530 | 516 | 520 | 520 | -10 (-1.89%) | 75,000 |
| 10 Nov 2017 | USD | 524 | 531 | 524 | 530 | 530 | -4 (-0.75%) | 58,000 |
| 9 Nov 2017 | USD | 537 | 537 | 528 | 534 | 534 | -1 (-0.19%) | 77,000 |
| 8 Nov 2017 | USD | 535 | 535 | 528 | 535 | 535 | -1 (-0.19%) | 41,000 |
| 7 Nov 2017 | USD | 533 | 536 | 527 | 536 | 536 | +2 (+0.37%) | 78,000 |
| 6 Nov 2017 | USD | 534 | 537 | 529 | 534 | 534 | -3 (-0.56%) | 61,000 |
| 3 Nov 2017 | USD | 537 | 537 | 537 | 537 | 537 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | USD | 533 | 537 | 523 | 537 | 537 | +4 (+0.75%) | 63,000 |
