| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | USD | 616 | 616 | 609 | 609 | 609 | -7 (-1.14%) | 1,743,300 |
| 22 Dec 2017 | USD | 613 | 619 | 613 | 616 | 616 | +4 (+0.65%) | 2,178,500 |
| 21 Dec 2017 | USD | 614 | 616 | 611 | 612 | 612 | -5 (-0.81%) | 3,290,000 |
| 20 Dec 2017 | USD | 621 | 622 | 615 | 617 | 617 | +3 (+0.49%) | 3,747,000 |
| 19 Dec 2017 | USD | 619 | 623 | 611 | 614 | 614 | -18 (-2.85%) | 7,578,500 |
| 18 Dec 2017 | USD | 642 | 642 | 630 | 632 | 632 | -5 (-0.78%) | 4,001,700 |
| 15 Dec 2017 | USD | 638 | 638 | 633 | 637 | 637 | -5 (-0.78%) | 5,225,100 |
| 14 Dec 2017 | USD | 635 | 646 | 634 | 642 | 642 | +4 (+0.63%) | 4,144,100 |
| 13 Dec 2017 | USD | 646 | 646 | 632 | 638 | 638 | -6 (-0.93%) | 4,487,900 |
| 12 Dec 2017 | USD | 635 | 645 | 634 | 644 | 644 | +9 (+1.42%) | 6,630,700 |
| 11 Dec 2017 | USD | 621 | 635 | 619 | 635 | 635 | +16 (+2.58%) | 6,522,600 |
| 8 Dec 2017 | USD | 610 | 620 | 610 | 619 | 619 | +4 (+0.65%) | 3,388,100 |
| 7 Dec 2017 | USD | 611 | 619 | 611 | 615 | 615 | +5 (+0.82%) | 4,378,700 |
| 6 Dec 2017 | USD | 613 | 618 | 608 | 610 | 610 | -3 (-0.49%) | 4,000,500 |
| 5 Dec 2017 | USD | 607 | 616 | 604 | 613 | 613 | +5 (+0.82%) | 3,090,600 |
| 4 Dec 2017 | USD | 615 | 615 | 606 | 608 | 608 | +1 (+0.16%) | 3,653,600 |
| 1 Dec 2017 | USD | 610 | 614 | 604 | 607 | 607 | -3 (-0.49%) | 3,588,000 |
| 30 Nov 2017 | USD | 602 | 615 | 600 | 610 | 610 | +12 (+2.01%) | 22,312,900 |
| 29 Nov 2017 | USD | 596 | 599 | 594 | 598 | 598 | +5 (+0.84%) | 3,241,400 |
| 28 Nov 2017 | USD | 591 | 596 | 590 | 593 | 593 | +1 (+0.17%) | 3,963,400 |
| 27 Nov 2017 | USD | 590 | 594 | 588 | 592 | 592 | 0.0 (0.0%) | 4,162,800 |
| 24 Nov 2017 | USD | 584 | 595 | 584 | 592 | 592 | +9 (+1.54%) | 5,282,300 |
| 23 Nov 2017 | USD | 583 | 583 | 583 | 583 | 583 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 580 | 585 | 578 | 583 | 583 | 0.0 (0.0%) | 4,170,200 |
| 21 Nov 2017 | USD | 580 | 585 | 579 | 583 | 583 | 0.0 (0.0%) | 3,919,700 |
| 20 Nov 2017 | USD | 581 | 586 | 580 | 583 | 583 | 0.0 (0.0%) | 3,813,500 |
| 17 Nov 2017 | USD | 585 | 587 | 580 | 583 | 583 | +3 (+0.52%) | 5,327,700 |
| 16 Nov 2017 | USD | 578 | 583 | 571 | 580 | 580 | -3 (-0.51%) | 8,670,900 |
| 15 Nov 2017 | USD | 584 | 586 | 582 | 583 | 583 | -1 (-0.17%) | 4,908,000 |
| 14 Nov 2017 | USD | 584 | 587 | 581 | 584 | 584 | -2 (-0.34%) | 4,056,200 |
