| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 108.33 | 108.75 | 108.14 | 108.74 | 92.5447 | +0.61 (+0.56%) | 457,325 |
| 26 Dec 2017 | USD | 108.51 | 109.26 | 108.08 | 108.13 | 92.0255 | -0.59 (-0.54%) | 602,932 |
| 25 Dec 2017 | USD | 108.72 | 108.72 | 108.72 | 108.72 | 92.5277 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 108.66 | 108.89 | 108.15 | 108.72 | 92.5277 | +0.47 (+0.43%) | 693,030 |
| 21 Dec 2017 | USD | 108 | 108.62 | 107.58 | 108.25 | 92.1277 | 0.0 (0.0%) | 710,465 |
| 20 Dec 2017 | USD | 108.95 | 109.64 | 108.2 | 108.25 | 92.1277 | -0.76 (-0.70%) | 863,373 |
| 19 Dec 2017 | USD | 111.24 | 111.31 | 108.95 | 109.01 | 92.7745 | -2.15 (-1.93%) | 929,187 |
| 18 Dec 2017 | USD | 113.32 | 113.69 | 110.81 | 111.16 | 94.6043 | -2.07 (-1.83%) | 931,746 |
| 15 Dec 2017 | USD | 113.24 | 114 | 112.7 | 113.23 | 96.366 | -0.39 (-0.34%) | 1,743,731 |
| 14 Dec 2017 | USD | 113.82 | 114.17 | 112.76 | 113.62 | 96.6979 | -0.2 (-0.18%) | 768,176 |
| 13 Dec 2017 | USD | 114.14 | 114.483 | 113.64 | 113.82 | 96.8681 | -0.19 (-0.17%) | 796,691 |
| 12 Dec 2017 | USD | 116 | 116.29 | 113.93 | 114.01 | 97.0298 | -1.98 (-1.71%) | 1,073,410 |
| 11 Dec 2017 | USD | 115.28 | 116.0596 | 114.8 | 115.99 | 98.7149 | +0.5 (+0.43%) | 677,110 |
| 8 Dec 2017 | USD | 114.82 | 115.55 | 114.52 | 115.49 | 98.2894 | +0.42 (+0.36%) | 1,307,564 |
| 7 Dec 2017 | USD | 114.95 | 115.09 | 114.46 | 115.07 | 97.9319 | +0.07 (+0.06%) | 885,132 |
| 6 Dec 2017 | USD | 114.68 | 115.15 | 114.12 | 115 | 97.8723 | +0.65 (+0.57%) | 1,113,099 |
| 5 Dec 2017 | USD | 115.44 | 115.595 | 113.24 | 114.35 | 97.3191 | -1.18 (-1.02%) | 891,566 |
| 4 Dec 2017 | USD | 115.52 | 116.74 | 114.94 | 115.53 | 98.3234 | +0.32 (+0.28%) | 1,356,353 |
| 1 Dec 2017 | USD | 116 | 116.4 | 114.62 | 115.21 | 98.0511 | -0.36 (-0.31%) | 673,516 |
| 30 Nov 2017 | USD | 114.68 | 115.85 | 114.16 | 115.57 | 98.3574 | +1.01 (+0.88%) | 1,112,754 |
| 29 Nov 2017 | USD | 114.11 | 115.44 | 113.75 | 114.56 | 97.4979 | +0.22 (+0.19%) | 1,044,878 |
| 28 Nov 2017 | USD | 113.87 | 114.36 | 113.6 | 114.34 | 97.3106 | +0.7 (+0.62%) | 724,603 |
| 27 Nov 2017 | USD | 112.5 | 113.87 | 112.5 | 113.64 | 96.7149 | +0.99 (+0.88%) | 1,511,386 |
| 24 Nov 2017 | USD | 112.83 | 113.405 | 112.61 | 112.65 | 95.8723 | +0.03 (+0.03%) | 181,970 |
| 23 Nov 2017 | USD | 112.62 | 112.62 | 112.62 | 112.62 | 95.8468 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 112.62 | 112.945 | 112.2 | 112.62 | 95.8468 | -0.02 (-0.02%) | 1,040,007 |
| 21 Nov 2017 | USD | 112.64 | 112.78 | 112.29 | 112.64 | 95.8638 | +0.41 (+0.37%) | 797,936 |
| 20 Nov 2017 | USD | 112.98 | 113.35 | 112 | 112.23 | 95.5149 | -0.69 (-0.61%) | 739,488 |
| 17 Nov 2017 | USD | 113.64 | 114.08 | 112.55 | 112.92 | 96.1021 | -1.07 (-0.94%) | 970,662 |
| 16 Nov 2017 | USD | 114.49 | 114.67 | 113.85 | 113.99 | 97.0128 | -0.48 (-0.42%) | 811,617 |
