| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 110.56 | 110.56 | 105.63 | 105.63 | 105.63 | -0.96 (-0.90%) | 12,005 |
| 19 Dec 2017 | USD | 110.23 | 110.23 | 106.59 | 106.59 | 106.59 | -1.24 (-1.15%) | 14,773 |
| 18 Dec 2017 | USD | 109 | 109 | 106.8 | 107.83 | 107.83 | +3.151 (+3.01%) | 16,502 |
| 15 Dec 2017 | USD | 104.02 | 106.49 | 103.0537 | 104.6795 | 104.6795 | +2.479 (+2.43%) | 14,747 |
| 14 Dec 2017 | USD | 106.04 | 106.04 | 101.521 | 102.2 | 102.2 | -1.8 (-1.73%) | 12,689 |
| 13 Dec 2017 | USD | 107.42 | 108.01 | 103.8 | 104 | 104 | -3.9 (-3.61%) | 13,629 |
| 12 Dec 2017 | USD | 105.98 | 108.934 | 105.375 | 107.9 | 107.9 | +3.44 (+3.29%) | 20,333 |
| 11 Dec 2017 | USD | 105.4 | 105.8944 | 103.9008 | 104.46 | 104.46 | -0.64 (-0.61%) | 15,214 |
| 8 Dec 2017 | USD | 106.03 | 106.03 | 103.51 | 105.1 | 105.1 | +1.37 (+1.32%) | 9,101 |
| 7 Dec 2017 | USD | 101.02 | 104.5 | 100.1 | 103.73 | 103.73 | +1.3 (+1.27%) | 33,647 |
| 6 Dec 2017 | USD | 102.43 | 104.19 | 101.98 | 102.43 | 102.43 | -1.06 (-1.02%) | 15,950 |
| 5 Dec 2017 | USD | 106.86 | 107.83 | 103.196 | 103.49 | 103.49 | -2.07 (-1.96%) | 19,433 |
| 4 Dec 2017 | USD | 106.36 | 107.83 | 105.56 | 105.56 | 105.56 | +4.66 (+4.62%) | 48,071 |
| 1 Dec 2017 | USD | 101.55 | 102.12 | 95.001 | 100.9 | 100.9 | -0.517 (-0.51%) | 20,699 |
| 30 Nov 2017 | USD | 101.12 | 104.03 | 99 | 101.4174 | 101.4174 | +2.757 (+2.79%) | 43,573 |
| 29 Nov 2017 | USD | 96 | 100 | 96 | 98.66 | 98.66 | +5.48 (+5.88%) | 16,811 |
| 28 Nov 2017 | USD | 87.65 | 93.8333 | 87.65 | 93.18 | 93.18 | +6.26 (+7.20%) | 19,766 |
| 27 Nov 2017 | USD | 87.1 | 87.9156 | 86.75 | 86.92 | 86.92 | -0.08 (-0.09%) | 4,957 |
| 24 Nov 2017 | USD | 88.91 | 88.91 | 87 | 87 | 87 | -0.27 (-0.31%) | 3,591 |
| 23 Nov 2017 | USD | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 88.1352 | 88.55 | 87.27 | 87.27 | 87.27 | -1.4 (-1.58%) | 11,813 |
| 21 Nov 2017 | USD | 89.41 | 89.41 | 87.94 | 88.67 | 88.67 | +0.67 (+0.76%) | 5,660 |
| 20 Nov 2017 | USD | 86.5 | 88 | 86.4947 | 88 | 88 | +1.76 (+2.04%) | 4,332 |
| 17 Nov 2017 | USD | 85.64 | 87.26 | 85.64 | 86.24 | 86.24 | -0.62 (-0.71%) | 7,146 |
| 16 Nov 2017 | USD | 88.4 | 88.57 | 86.86 | 86.86 | 86.86 | -0.39 (-0.45%) | 6,507 |
| 15 Nov 2017 | USD | 84.1 | 87.26 | 83.58 | 87.25 | 87.25 | +1.47 (+1.71%) | 5,955 |
| 14 Nov 2017 | USD | 85.3053 | 86.1 | 84.6 | 85.78 | 85.78 | -0.56 (-0.65%) | 13,237 |
| 13 Nov 2017 | USD | 84.89 | 86.6372 | 84.725 | 86.34 | 86.34 | +0.14 (+0.16%) | 3,060 |
| 10 Nov 2017 | USD | 87.19 | 87.19 | 86.0899 | 86.2 | 86.2 | -0.45 (-0.52%) | 12,377 |
| 9 Nov 2017 | USD | 86.76 | 87.2 | 84.33 | 86.65 | 86.65 | -0.59 (-0.68%) | 33,760 |
