| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 79.73 | 80.6 | 79.11 | 79.39 | 79.39 | -0.33 (-0.41%) | 76,092 |
| 26 Dec 2017 | USD | 80.8 | 81.05 | 79.72 | 79.72 | 79.72 | -1.39 (-1.71%) | 79,133 |
| 25 Dec 2017 | USD | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 81.48 | 82.27 | 80.81 | 81.11 | 81.11 | -0.52 (-0.64%) | 77,148 |
| 21 Dec 2017 | USD | 82.04 | 84.14 | 81.15 | 81.63 | 81.63 | -0.13 (-0.16%) | 85,935 |
| 20 Dec 2017 | USD | 82.56 | 83.005 | 81.36 | 81.76 | 81.76 | -0.25 (-0.30%) | 101,280 |
| 19 Dec 2017 | USD | 83.98 | 83.98 | 81.78 | 82.01 | 82.01 | -1.98 (-2.36%) | 113,643 |
| 18 Dec 2017 | USD | 84.48 | 86.175 | 83.73 | 83.99 | 83.99 | +0.12 (+0.14%) | 84,708 |
| 15 Dec 2017 | USD | 81.23 | 84.3 | 81.22 | 83.87 | 83.87 | +2.93 (+3.62%) | 488,380 |
| 14 Dec 2017 | USD | 82.75 | 84.295 | 80.07 | 80.94 | 80.94 | -1.65 (-2.00%) | 70,744 |
| 13 Dec 2017 | USD | 82.05 | 83.345 | 81.86 | 82.59 | 82.59 | +0.55 (+0.67%) | 108,966 |
| 12 Dec 2017 | USD | 81.52 | 83.85 | 81.52 | 82.04 | 82.04 | +0.23 (+0.28%) | 139,128 |
| 11 Dec 2017 | USD | 82.7 | 84.32 | 81.5303 | 81.81 | 81.81 | -0.8 (-0.97%) | 93,379 |
| 8 Dec 2017 | USD | 84.82 | 84.82 | 81.86 | 82.61 | 82.61 | -1.92 (-2.27%) | 95,960 |
| 7 Dec 2017 | USD | 84.72 | 86.46 | 84 | 84.53 | 84.53 | -0.2 (-0.24%) | 87,979 |
| 6 Dec 2017 | USD | 84.44 | 85.7486 | 84 | 84.73 | 84.73 | 0.0 (0.0%) | 53,447 |
| 5 Dec 2017 | USD | 86.33 | 86.74 | 84.68 | 84.73 | 84.73 | -1.47 (-1.71%) | 86,128 |
| 4 Dec 2017 | USD | 87.84 | 88.38 | 86.17 | 86.2 | 86.2 | -0.62 (-0.71%) | 73,352 |
| 1 Dec 2017 | USD | 87.42 | 87.42 | 84.62 | 86.82 | 86.82 | -0.45 (-0.52%) | 77,323 |
| 30 Nov 2017 | USD | 88.11 | 88.11 | 86.005 | 87.27 | 87.27 | -0.44 (-0.50%) | 76,326 |
| 29 Nov 2017 | USD | 87.16 | 88.47 | 86.75 | 87.71 | 87.71 | +0.6 (+0.69%) | 63,003 |
| 28 Nov 2017 | USD | 86.08 | 87.25 | 85.66 | 87.11 | 87.11 | +1.2 (+1.40%) | 75,371 |
| 27 Nov 2017 | USD | 86.58 | 87.2 | 85.91 | 85.91 | 85.91 | -0.72 (-0.83%) | 47,046 |
| 24 Nov 2017 | USD | 86.44 | 86.72 | 85.23 | 86.63 | 86.63 | +0.56 (+0.65%) | 26,189 |
| 23 Nov 2017 | USD | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 86.58 | 87.9567 | 84.02 | 86.07 | 86.07 | -0.64 (-0.74%) | 58,451 |
| 21 Nov 2017 | USD | 85 | 87.37 | 84.63 | 86.71 | 86.71 | +1.86 (+2.19%) | 125,157 |
| 20 Nov 2017 | USD | 83.47 | 84.93 | 82.99 | 84.85 | 84.85 | +1.39 (+1.67%) | 117,773 |
| 17 Nov 2017 | USD | 83.19 | 84.114 | 82.81 | 83.46 | 83.46 | +0.13 (+0.16%) | 85,350 |
| 16 Nov 2017 | USD | 82.86 | 84.39 | 80.7001 | 83.33 | 83.33 | +0.9 (+1.09%) | 85,670 |
