| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 843.9 | 843.9 | 840 | 843.9 | 843.9 | -0.1 (-0.01%) | 1,046 |
| 3 Jan 2018 | USD | 844 | 844 | 840 | 844 | 844 | 0.0 (0.0%) | 1,595 |
| 2 Jan 2018 | USD | 844 | 844 | 834.8 | 844 | 844 | -1 (-0.12%) | 3,613 |
| 1 Jan 2018 | USD | 845 | 845 | 845 | 845 | 845 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 845 | 845 | 845 | 845 | 845 | 0.0 (0.0%) | 0 |
| 28 Dec 2017 | USD | 845 | 847 | 840 | 845 | 845 | 0.0 (0.0%) | 4,514 |
| 27 Dec 2017 | USD | 850 | 850 | 840 | 845 | 845 | 0.0 (0.0%) | 4,302 |
| 26 Dec 2017 | USD | 845 | 845 | 845 | 845 | 845 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | USD | 845 | 845 | 845 | 845 | 845 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 845 | 845 | 845 | 845 | 845 | -5 (-0.59%) | 46 |
| 21 Dec 2017 | USD | 850 | 850 | 848 | 850 | 850 | 0.0 (0.0%) | 829 |
| 20 Dec 2017 | USD | 850.7 | 850.7 | 850 | 850 | 850 | -4 (-0.47%) | 1,221 |
| 19 Dec 2017 | USD | 854 | 854 | 850 | 854 | 854 | 0.0 (0.0%) | 3,169 |
| 18 Dec 2017 | USD | 854 | 854 | 854 | 854 | 854 | -0.42 (-0.05%) | 2,500 |
| 15 Dec 2017 | USD | 854.42 | 854.42 | 854 | 854.42 | 854.42 | -5.08 (-0.59%) | 4,455 |
| 14 Dec 2017 | USD | 861.75 | 861.75 | 810 | 859.5 | 859.5 | +4.5 (+0.53%) | 2,703 |
| 13 Dec 2017 | USD | 855 | 855 | 855 | 855 | 855 | -6.95 (-0.81%) | 1,500 |
| 12 Dec 2017 | USD | 861.95 | 861.95 | 856.33 | 861.95 | 861.95 | -0.05 (-0.01%) | 730 |
| 11 Dec 2017 | USD | 862 | 862 | 858 | 862 | 862 | +1 (+0.12%) | 3,816 |
| 8 Dec 2017 | USD | 856 | 862.5 | 854 | 861 | 861 | +7 (+0.82%) | 4,316 |
| 7 Dec 2017 | USD | 854 | 854 | 854 | 854 | 854 | 0.0 (0.0%) | 22,467 |
| 6 Dec 2017 | USD | 854 | 854 | 854 | 854 | 854 | -1 (-0.12%) | 120 |
| 5 Dec 2017 | USD | 853 | 865 | 853 | 855 | 855 | +2 (+0.23%) | 96,513 |
| 4 Dec 2017 | USD | 853 | 860 | 852 | 853 | 853 | 0.0 (0.0%) | 1,087 |
| 1 Dec 2017 | USD | 847 | 855 | 847 | 853 | 853 | +8.5 (+1.01%) | 6,056 |
| 30 Nov 2017 | USD | 844.5 | 848.9333 | 844.5 | 844.5 | 844.5 | 0.0 (0.0%) | 1,226 |
| 29 Nov 2017 | USD | 837.5 | 846 | 830 | 844.5 | 844.5 | +7.5 (+0.90%) | 2,216 |
| 28 Nov 2017 | USD | 837 | 837 | 830 | 837 | 837 | +7 (+0.84%) | 1,097 |
| 27 Nov 2017 | USD | 830 | 830 | 830 | 830 | 830 | -7.5 (-0.90%) | 1,284 |
| 24 Nov 2017 | USD | 837.5 | 845 | 830 | 837.5 | 837.5 | +2.5 (+0.30%) | 59,312 |
