| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 104.79 | 105.65 | 104.14 | 104.22 | 104.22 | -0.5 (-0.48%) | 1,061,463 |
| 27 Nov 2017 | USD | 105.18 | 105.65 | 104.16 | 104.72 | 104.72 | +0.7 (+0.67%) | 982,883 |
| 24 Nov 2017 | USD | 103.6 | 104.33 | 103.6 | 104.02 | 104.02 | +0.4 (+0.39%) | 380,943 |
| 23 Nov 2017 | USD | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 104.23 | 104.7 | 103.53 | 103.62 | 103.62 | -0.33 (-0.32%) | 867,206 |
| 21 Nov 2017 | USD | 103.66 | 104.42 | 103.25 | 103.95 | 103.95 | +0.97 (+0.94%) | 772,373 |
| 20 Nov 2017 | USD | 102.61 | 103.77 | 102.34 | 102.98 | 102.98 | +0.83 (+0.81%) | 1,117,240 |
| 17 Nov 2017 | USD | 103.21 | 103.21 | 101.97 | 102.15 | 102.15 | -0.86 (-0.83%) | 1,183,141 |
| 16 Nov 2017 | USD | 103.59 | 104.28 | 102.83 | 103.01 | 103.01 | -0.04 (-0.04%) | 1,361,445 |
| 15 Nov 2017 | USD | 102.35 | 103.21 | 101.99 | 103.05 | 103.05 | +0.65 (+0.63%) | 1,304,859 |
| 14 Nov 2017 | USD | 102.19 | 102.82 | 101.8601 | 102.4 | 102.4 | -0.4 (-0.39%) | 2,353,026 |
| 13 Nov 2017 | USD | 102.35 | 102.93 | 100.93 | 102.8 | 102.8 | +0.29 (+0.28%) | 2,356,651 |
| 10 Nov 2017 | USD | 103.5 | 103.6 | 102.28 | 102.51 | 102.51 | -1.12 (-1.08%) | 1,160,269 |
| 9 Nov 2017 | USD | 105.36 | 105.3753 | 102.535 | 103.63 | 103.63 | -1.73 (-1.64%) | 1,111,810 |
| 8 Nov 2017 | USD | 105.69 | 106.03 | 105.03 | 105.36 | 105.36 | +0.37 (+0.35%) | 771,843 |
| 7 Nov 2017 | USD | 105.62 | 106.48 | 104.5 | 104.99 | 104.99 | -0.22 (-0.21%) | 916,453 |
| 6 Nov 2017 | USD | 105.8 | 106.17 | 105 | 105.21 | 105.21 | -0.44 (-0.42%) | 1,110,049 |
| 3 Nov 2017 | USD | 106.65 | 106.91 | 105.34 | 105.65 | 105.65 | -0.97 (-0.91%) | 1,928,426 |
| 2 Nov 2017 | USD | 103.73 | 106.96 | 103.53 | 106.62 | 106.62 | +3.61 (+3.50%) | 3,019,081 |
| 1 Nov 2017 | USD | 107 | 110 | 102.25 | 103.01 | 103.01 | -14.7 (-12.49%) | 9,141,178 |
| 31 Oct 2017 | USD | 116.75 | 118.39 | 116 | 117.71 | 117.71 | +1.22 (+1.05%) | 2,040,598 |
| 30 Oct 2017 | USD | 117.22 | 117.22 | 115.82 | 116.49 | 116.49 | -1.01 (-0.86%) | 1,278,353 |
| 27 Oct 2017 | USD | 116.33 | 117.96 | 115.35 | 117.5 | 117.5 | +1.62 (+1.40%) | 1,363,960 |
| 26 Oct 2017 | USD | 116.62 | 116.79 | 115.14 | 115.88 | 115.88 | +0.32 (+0.28%) | 1,186,030 |
| 25 Oct 2017 | USD | 117.36 | 117.36 | 115.26 | 115.56 | 115.56 | -1.71 (-1.46%) | 1,013,399 |
| 24 Oct 2017 | USD | 118.05 | 118.48 | 117 | 117.27 | 117.27 | -0.25 (-0.21%) | 882,843 |
| 23 Oct 2017 | USD | 119 | 119 | 117.19 | 117.52 | 117.52 | -0.98 (-0.83%) | 1,099,152 |
| 20 Oct 2017 | USD | 118.66 | 118.895 | 117.81 | 118.5 | 118.5 | +0.6 (+0.51%) | 773,246 |
| 19 Oct 2017 | USD | 117.74 | 118.28 | 116.54 | 117.9 | 117.9 | -0.105 (-0.09%) | 562,955 |
| 18 Oct 2017 | USD | 117.62 | 118.05 | 116.74 | 118.005 | 118.005 | +1.055 (+0.90%) | 769,205 |
