| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | USD | 82.35 | 83.25 | 82 | 82.95 | 82.95 | +0.2 (+0.24%) | 504,015 |
| 22 Jan 2018 | USD | 83.2 | 83.45 | 82.15 | 82.75 | 82.75 | -0.3 (-0.36%) | 280,471 |
| 19 Jan 2018 | USD | 81.95 | 83.1 | 81.95 | 83.05 | 83.05 | +1.1 (+1.34%) | 222,298 |
| 18 Jan 2018 | USD | 82.65 | 82.65 | 81.65 | 81.95 | 81.95 | -0.65 (-0.79%) | 242,780 |
| 17 Jan 2018 | USD | 82.2 | 82.75 | 81.2 | 82.6 | 82.6 | +0.6 (+0.73%) | 258,159 |
| 16 Jan 2018 | USD | 82.7 | 83.35 | 81.45 | 82 | 82 | -0.45 (-0.55%) | 416,310 |
| 15 Jan 2018 | USD | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 81.85 | 82.5 | 81.2 | 82.45 | 82.45 | +0.9 (+1.10%) | 485,986 |
| 11 Jan 2018 | USD | 80 | 81.575 | 80 | 81.55 | 81.55 | +1.75 (+2.19%) | 457,511 |
| 10 Jan 2018 | USD | 79.35 | 81.025 | 78.125 | 79.8 | 79.8 | +0.7 (+0.88%) | 440,610 |
| 9 Jan 2018 | USD | 78.45 | 80 | 78.35 | 79.1 | 79.1 | +1.25 (+1.61%) | 718,694 |
| 8 Jan 2018 | USD | 78.3 | 78.35 | 77.675 | 77.85 | 77.85 | -0.3 (-0.38%) | 541,160 |
| 5 Jan 2018 | USD | 78.4 | 78.6 | 77.075 | 78.15 | 78.15 | +0.2 (+0.26%) | 393,815 |
| 4 Jan 2018 | USD | 78.2 | 79.0733 | 77.575 | 77.95 | 77.95 | +0.25 (+0.32%) | 271,896 |
| 3 Jan 2018 | USD | 77.15 | 78.2 | 76.75 | 77.7 | 77.7 | +0.45 (+0.58%) | 417,161 |
| 2 Jan 2018 | USD | 77.75 | 77.9 | 76.2315 | 77.25 | 77.25 | -0.25 (-0.32%) | 385,779 |
| 1 Jan 2018 | USD | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 78.3 | 79.4 | 77.3 | 77.5 | 77.5 | -0.45 (-0.58%) | 305,899 |
| 28 Dec 2017 | USD | 77.75 | 78.5 | 77.125 | 77.95 | 77.95 | -0.1 (-0.13%) | 242,328 |
| 27 Dec 2017 | USD | 78.2 | 78.55 | 77.4 | 78.05 | 78.05 | -0.15 (-0.19%) | 342,850 |
| 26 Dec 2017 | USD | 79.1 | 79.7 | 78 | 78.2 | 78.2 | -1.15 (-1.45%) | 407,184 |
| 25 Dec 2017 | USD | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 79.25 | 79.5 | 78.85 | 79.35 | 79.35 | +0.05 (+0.06%) | 250,446 |
| 21 Dec 2017 | USD | 78.55 | 79.75 | 78.2 | 79.3 | 79.3 | +0.85 (+1.08%) | 378,215 |
| 20 Dec 2017 | USD | 77.9 | 80.15 | 77.5 | 78.45 | 78.45 | -0.25 (-0.32%) | 1,199,774 |
| 19 Dec 2017 | USD | 79.6 | 80.35 | 78.55 | 78.7 | 78.7 | -0.55 (-0.69%) | 554,300 |
| 18 Dec 2017 | USD | 79.15 | 80.15 | 78.8 | 79.25 | 79.25 | +0.55 (+0.70%) | 348,283 |
| 15 Dec 2017 | USD | 76.7 | 79.55 | 76.536 | 78.7 | 78.7 | +2.25 (+2.94%) | 1,643,882 |
| 14 Dec 2017 | USD | 77.15 | 77.95 | 75.65 | 76.45 | 76.45 | -0.65 (-0.84%) | 578,552 |
| 13 Dec 2017 | USD | 77.55 | 78.3 | 76.9 | 77.1 | 77.1 | -0.3 (-0.39%) | 384,494 |
