| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | USD | 852 | 853.75 | 819.3 | 834.75 | 834.75 | -9.85 (-1.17%) | 140,652 |
| 11 Jan 2018 | USD | 826 | 859 | 812.65 | 844.6 | 844.6 | +18.25 (+2.21%) | 411,830 |
| 10 Jan 2018 | USD | 789 | 833.9 | 781.1 | 826.35 | 826.35 | +34.8 (+4.40%) | 611,451 |
| 9 Jan 2018 | USD | 739 | 796.6 | 738.7 | 791.55 | 791.55 | +54.6 (+7.41%) | 870,249 |
| 8 Jan 2018 | USD | 728 | 746.5 | 728 | 736.95 | 736.95 | +11.7 (+1.61%) | 189,946 |
| 5 Jan 2018 | USD | 717.8 | 727.8 | 710 | 725.25 | 725.25 | +10.5 (+1.47%) | 158,709 |
| 4 Jan 2018 | USD | 715 | 718.75 | 709 | 714.75 | 714.75 | +4 (+0.56%) | 53,134 |
| 3 Jan 2018 | USD | 707 | 719.9 | 703 | 710.75 | 710.75 | +7.1 (+1.01%) | 91,452 |
| 2 Jan 2018 | USD | 708.55 | 708.8 | 697 | 703.65 | 703.65 | -0.2 (-0.03%) | 546,391 |
| 1 Jan 2018 | USD | 692.55 | 714.9 | 692.55 | 703.85 | 703.85 | +11.3 (+1.63%) | 86,821 |
| 29 Dec 2017 | USD | 702.8 | 705 | 690.2 | 692.55 | 692.55 | -6.25 (-0.89%) | 64,085 |
| 28 Dec 2017 | USD | 698 | 705 | 694.4 | 698.8 | 698.8 | +0.8 (+0.11%) | 342,814 |
| 27 Dec 2017 | USD | 705 | 712 | 695 | 698 | 698 | -5.95 (-0.85%) | 56,794 |
| 26 Dec 2017 | USD | 700.5 | 707 | 700 | 703.95 | 703.95 | +3.25 (+0.46%) | 37,244 |
| 25 Dec 2017 | USD | 700.7 | 700.7 | 700.7 | 700.7 | 700.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 704.5 | 711 | 695 | 700.7 | 700.7 | -4.95 (-0.70%) | 53,320 |
| 21 Dec 2017 | USD | 710.95 | 713 | 702.3 | 705.65 | 705.65 | -4.1 (-0.58%) | 37,514 |
| 20 Dec 2017 | USD | 707.85 | 716 | 705 | 709.75 | 709.75 | +0.15 (+0.02%) | 230,828 |
| 19 Dec 2017 | USD | 700 | 720 | 699 | 709.6 | 709.6 | +11.9 (+1.71%) | 142,062 |
| 18 Dec 2017 | USD | 708.1 | 710.55 | 678.6 | 697.7 | 697.7 | -10.4 (-1.47%) | 133,560 |
| 15 Dec 2017 | USD | 702 | 722 | 699.9 | 708.1 | 708.1 | +6.8 (+0.97%) | 166,460 |
| 14 Dec 2017 | USD | 709 | 712 | 686 | 701.3 | 701.3 | -3.1 (-0.44%) | 66,427 |
| 13 Dec 2017 | USD | 713.25 | 713.25 | 698 | 704.4 | 704.4 | -8.85 (-1.24%) | 100,407 |
| 12 Dec 2017 | USD | 711 | 718 | 709 | 713.25 | 713.25 | -1.4 (-0.20%) | 195,427 |
| 11 Dec 2017 | USD | 714.2 | 720.65 | 708.1 | 714.65 | 714.65 | +0.8 (+0.11%) | 51,432 |
| 8 Dec 2017 | USD | 710 | 726 | 709 | 713.85 | 713.85 | +5.2 (+0.73%) | 66,087 |
| 7 Dec 2017 | USD | 706.15 | 717.95 | 705.95 | 708.65 | 708.65 | +2.8 (+0.40%) | 266,106 |
| 6 Dec 2017 | USD | 712 | 719.7 | 702.55 | 705.85 | 705.85 | -3.3 (-0.47%) | 47,181 |
| 5 Dec 2017 | USD | 721.9 | 725 | 706.05 | 709.15 | 709.15 | -9.45 (-1.32%) | 68,025 |
| 4 Dec 2017 | USD | 728 | 730 | 711.8 | 718.6 | 718.6 | -2.55 (-0.35%) | 95,569 |
