| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 103.54 | 103.7 | 100.69 | 103.2 | 103.2 | -0.4 (-0.39%) | 2,368,849 |
| 8 Jan 2018 | USD | 103.33 | 103.97 | 102.19 | 103.6 | 103.6 | +0.18 (+0.17%) | 1,489,190 |
| 5 Jan 2018 | USD | 105.58 | 105.8 | 102.655 | 103.42 | 103.42 | -2.2 (-2.08%) | 1,530,072 |
| 4 Jan 2018 | USD | 105.93 | 106.93 | 105.42 | 105.62 | 105.62 | +0.41 (+0.39%) | 830,220 |
| 3 Jan 2018 | USD | 104.36 | 105.53 | 104.01 | 105.21 | 105.21 | +1.44 (+1.39%) | 751,440 |
| 2 Jan 2018 | USD | 104.35 | 104.67 | 103.05 | 103.77 | 103.77 | +0.15 (+0.14%) | 749,100 |
| 1 Jan 2018 | USD | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 103.6 | 104.16 | 103.15 | 103.62 | 103.62 | -0.06 (-0.06%) | 353,154 |
| 28 Dec 2017 | USD | 103.14 | 104.23 | 103.14 | 103.68 | 103.68 | +0.37 (+0.36%) | 393,786 |
| 27 Dec 2017 | USD | 102.84 | 104.17 | 102.38 | 103.31 | 103.31 | +0.61 (+0.59%) | 713,844 |
| 26 Dec 2017 | USD | 101.43 | 102.73 | 101.34 | 102.7 | 102.7 | +0.78 (+0.77%) | 1,255,286 |
| 25 Dec 2017 | USD | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 103.02 | 103.15 | 101.6 | 101.92 | 101.92 | -1.29 (-1.25%) | 1,272,078 |
| 21 Dec 2017 | USD | 105.07 | 105.07 | 102.69 | 103.21 | 103.21 | -1.16 (-1.11%) | 1,387,692 |
| 20 Dec 2017 | USD | 104.98 | 104.98 | 103.73 | 104.37 | 104.37 | -0.57 (-0.54%) | 822,347 |
| 19 Dec 2017 | USD | 106 | 106 | 104.64 | 104.94 | 104.94 | -0.56 (-0.53%) | 971,009 |
| 18 Dec 2017 | USD | 107.5 | 108.09 | 105.1 | 105.5 | 105.5 | -1.72 (-1.60%) | 1,295,220 |
| 15 Dec 2017 | USD | 106.73 | 107.48 | 106.18 | 107.22 | 107.22 | +0.92 (+0.87%) | 1,780,036 |
| 14 Dec 2017 | USD | 106.9 | 108.34 | 105.68 | 106.3 | 106.3 | -0.13 (-0.12%) | 1,153,517 |
| 13 Dec 2017 | USD | 106.14 | 107.1 | 106 | 106.43 | 106.43 | +1 (+0.95%) | 977,491 |
| 12 Dec 2017 | USD | 104.87 | 106.26 | 104.13 | 105.43 | 105.43 | -0.42 (-0.40%) | 1,062,402 |
| 11 Dec 2017 | USD | 104.82 | 105.92 | 104.11 | 105.85 | 105.85 | +1.07 (+1.02%) | 1,120,705 |
| 8 Dec 2017 | USD | 104.18 | 105.3 | 103.61 | 104.78 | 104.78 | +1.25 (+1.21%) | 798,739 |
| 7 Dec 2017 | USD | 103.62 | 103.68 | 100.87 | 103.53 | 103.53 | -0.01 (-0.01%) | 1,752,284 |
| 6 Dec 2017 | USD | 104.47 | 104.47 | 102.64 | 103.54 | 103.54 | -0.05 (-0.05%) | 756,498 |
| 5 Dec 2017 | USD | 102.51 | 104.94 | 102.51 | 103.59 | 103.59 | +0.94 (+0.92%) | 1,102,609 |
| 4 Dec 2017 | USD | 104.73 | 104.74 | 102.11 | 102.65 | 102.65 | -1.65 (-1.58%) | 948,431 |
| 1 Dec 2017 | USD | 103.32 | 104.81 | 102.4 | 104.3 | 104.3 | +0.01 (+0.01%) | 926,947 |
| 30 Nov 2017 | USD | 102.53 | 104.48 | 101.97 | 104.29 | 104.29 | +2.23 (+2.18%) | 1,314,481 |
| 29 Nov 2017 | USD | 104.38 | 104.38 | 101.27 | 102.06 | 102.06 | -2.16 (-2.07%) | 980,411 |
