| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | USD | 83.64 | 84.32 | 83.24 | 83.93 | 83.93 | +0.3 (+0.36%) | 266,433 |
| 5 Jan 2018 | USD | 83.13 | 83.93 | 83.11 | 83.63 | 83.63 | +0.88 (+1.06%) | 241,450 |
| 4 Jan 2018 | USD | 82.13 | 83.58 | 82.11 | 82.75 | 82.75 | +0.99 (+1.21%) | 284,841 |
| 3 Jan 2018 | USD | 81.48 | 81.9 | 80.9795 | 81.76 | 81.76 | +0.54 (+0.66%) | 312,800 |
| 2 Jan 2018 | USD | 81 | 81.42 | 80.14 | 81.22 | 81.22 | +0.81 (+1.01%) | 405,080 |
| 1 Jan 2018 | USD | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 80.77 | 80.94 | 80.37 | 80.41 | 80.41 | -0.09 (-0.11%) | 293,777 |
| 28 Dec 2017 | USD | 80.2 | 80.64 | 79.74 | 80.5 | 80.5 | +0.62 (+0.78%) | 284,523 |
| 27 Dec 2017 | USD | 79.65 | 80.14 | 79.62 | 79.88 | 79.88 | +0.1 (+0.13%) | 153,206 |
| 26 Dec 2017 | USD | 80.02 | 80.53 | 79.47 | 79.78 | 79.78 | -0.62 (-0.77%) | 351,036 |
| 25 Dec 2017 | USD | 80.4 | 80.4 | 80.4 | 80.4 | 80.4 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 80.96 | 80.96 | 80.015 | 80.4 | 80.4 | -0.23 (-0.29%) | 327,479 |
| 21 Dec 2017 | USD | 80.68 | 81.06 | 80.49 | 80.63 | 80.63 | +0.08 (+0.10%) | 455,518 |
| 20 Dec 2017 | USD | 80.85 | 81.02 | 80.17 | 80.55 | 80.55 | +0.11 (+0.14%) | 473,021 |
| 19 Dec 2017 | USD | 80.07 | 80.97 | 79.62 | 80.44 | 80.44 | +0.29 (+0.36%) | 474,126 |
| 18 Dec 2017 | USD | 78.9 | 81.13 | 78.9 | 80.15 | 80.15 | +1.64 (+2.09%) | 633,704 |
| 15 Dec 2017 | USD | 77.41 | 79.21 | 77.24 | 78.51 | 78.51 | +1.29 (+1.67%) | 878,042 |
| 14 Dec 2017 | USD | 78.33 | 78.48 | 77.21 | 77.22 | 77.22 | -0.78 (-1%) | 519,793 |
| 13 Dec 2017 | USD | 78.44 | 78.92 | 77.85 | 78 | 78 | -0.36 (-0.46%) | 672,437 |
| 12 Dec 2017 | USD | 78.03 | 78.57 | 77.87 | 78.36 | 78.36 | +0.06 (+0.08%) | 304,380 |
| 11 Dec 2017 | USD | 78.17 | 78.31 | 77.4 | 78.3 | 78.3 | +0.42 (+0.54%) | 348,339 |
| 8 Dec 2017 | USD | 78.32 | 78.36 | 77.61 | 77.88 | 77.88 | +0.38 (+0.49%) | 422,259 |
| 7 Dec 2017 | USD | 77 | 77.68 | 76.75 | 77.5 | 77.5 | +0.46 (+0.60%) | 680,699 |
| 6 Dec 2017 | USD | 77.35 | 77.65 | 76.68 | 77.04 | 77.04 | -0.7 (-0.90%) | 417,069 |
| 5 Dec 2017 | USD | 77.65 | 78.31 | 77.555 | 77.74 | 77.74 | +0.03 (+0.04%) | 468,655 |
| 4 Dec 2017 | USD | 80.18 | 80.18 | 77.5 | 77.71 | 77.71 | -1.49 (-1.88%) | 588,242 |
| 1 Dec 2017 | USD | 80.74 | 81.38 | 77.55 | 79.2 | 79.2 | -1.53 (-1.90%) | 382,092 |
| 30 Nov 2017 | USD | 80.53 | 81.53 | 80.285 | 80.73 | 80.73 | +0.41 (+0.51%) | 782,912 |
| 29 Nov 2017 | USD | 80.77 | 81.07 | 79.96 | 80.32 | 80.32 | -0.45 (-0.56%) | 316,750 |
| 28 Nov 2017 | USD | 79.07 | 80.87 | 78.95 | 80.77 | 80.77 | +1.88 (+2.38%) | 734,822 |
