| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | USD | 80.58 | 80.81 | 79.94 | 80 | 80 | -0.78 (-0.97%) | 2,735,616 |
| 17 Jan 2018 | USD | 80.97 | 81.025 | 80.45 | 80.78 | 80.78 | +0.37 (+0.46%) | 3,147,930 |
| 16 Jan 2018 | USD | 81.18 | 81.37 | 80.01 | 80.41 | 80.41 | -0.46 (-0.57%) | 4,270,753 |
| 15 Jan 2018 | USD | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 80.57 | 81.755 | 80.15 | 80.87 | 80.87 | +0.78 (+0.97%) | 3,141,192 |
| 11 Jan 2018 | USD | 80.44 | 81.04 | 79.88 | 80.09 | 80.09 | -0.26 (-0.32%) | 5,042,183 |
| 10 Jan 2018 | USD | 79.25 | 80.76 | 78.9 | 80.35 | 80.35 | +0.44 (+0.55%) | 6,096,245 |
| 9 Jan 2018 | USD | 76.67 | 80 | 76.54 | 79.91 | 79.91 | +3.35 (+4.38%) | 6,898,624 |
| 8 Jan 2018 | USD | 75.93 | 76.67 | 75.29 | 76.56 | 76.56 | +0.55 (+0.72%) | 2,807,824 |
| 5 Jan 2018 | USD | 76.37 | 76.37 | 75.11 | 76.01 | 76.01 | -0.07 (-0.09%) | 2,468,550 |
| 4 Jan 2018 | USD | 75.89 | 76.32 | 75.08 | 76.08 | 76.08 | +0.42 (+0.56%) | 3,527,734 |
| 3 Jan 2018 | USD | 75.16 | 75.96 | 74.481 | 75.66 | 75.66 | +0.43 (+0.57%) | 2,877,669 |
| 2 Jan 2018 | USD | 74.99 | 76.02 | 74.8 | 75.23 | 75.23 | +0.59 (+0.79%) | 2,633,751 |
| 1 Jan 2018 | USD | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 75 | 75.36 | 74.581 | 74.64 | 74.64 | -0.35 (-0.47%) | 1,711,323 |
| 28 Dec 2017 | USD | 75 | 75.13 | 74.66 | 74.99 | 74.99 | +0.11 (+0.15%) | 1,283,517 |
| 27 Dec 2017 | USD | 75.03 | 75.4 | 74.7 | 74.88 | 74.88 | -0.11 (-0.15%) | 1,261,545 |
| 26 Dec 2017 | USD | 74.73 | 75.64 | 74.53 | 74.99 | 74.99 | +0.46 (+0.62%) | 2,191,813 |
| 25 Dec 2017 | USD | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 74.4 | 74.73 | 74.011 | 74.53 | 74.53 | +0.07 (+0.09%) | 1,372,308 |
| 21 Dec 2017 | USD | 74.34 | 74.86 | 73.76 | 74.46 | 74.46 | +0.47 (+0.64%) | 3,978,676 |
| 20 Dec 2017 | USD | 73.53 | 74.6 | 73.53 | 73.99 | 73.99 | +0.33 (+0.45%) | 3,669,593 |
| 19 Dec 2017 | USD | 73.64 | 74.67 | 73.52 | 73.66 | 73.66 | +0.28 (+0.38%) | 5,860,244 |
| 18 Dec 2017 | USD | 72.11 | 73.46 | 71.33 | 73.38 | 73.38 | +1.83 (+2.56%) | 6,808,794 |
| 15 Dec 2017 | USD | 71.25 | 72.11 | 68.78 | 71.55 | 71.55 | +2.53 (+3.67%) | 8,786,136 |
| 14 Dec 2017 | USD | 70 | 70.86 | 68.98 | 69.02 | 69.02 | +0.45 (+0.66%) | 6,135,279 |
| 13 Dec 2017 | USD | 68.91 | 69.3 | 67.97 | 68.57 | 68.57 | +0.01 (+0.01%) | 3,691,861 |
| 12 Dec 2017 | USD | 68.63 | 68.75 | 67.93 | 68.56 | 68.56 | +0.17 (+0.25%) | 3,063,113 |
| 11 Dec 2017 | USD | 68 | 68.63 | 67.73 | 68.39 | 68.39 | +0.24 (+0.35%) | 4,345,363 |
| 8 Dec 2017 | USD | 67.73 | 68.71 | 67.475 | 68.15 | 68.15 | +0.74 (+1.10%) | 2,939,091 |
