| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 76.55 | 77.575 | 76.35 | 77.4 | 77.4 | +0.85 (+1.11%) | 428,917 |
| 11 Dec 2017 | USD | 77.55 | 79.75 | 76.15 | 76.55 | 76.55 | -1.05 (-1.35%) | 429,361 |
| 8 Dec 2017 | USD | 78 | 78.45 | 76.5 | 77.6 | 77.6 | +0.15 (+0.19%) | 376,051 |
| 7 Dec 2017 | USD | 76.8 | 79.17 | 76.4 | 77.45 | 77.45 | +0.45 (+0.58%) | 370,650 |
| 6 Dec 2017 | USD | 77.45 | 77.9 | 76.95 | 77 | 77 | -0.5 (-0.65%) | 282,540 |
| 5 Dec 2017 | USD | 78.95 | 79.175 | 77.4 | 77.5 | 77.5 | -1.3 (-1.65%) | 341,686 |
| 4 Dec 2017 | USD | 79.45 | 80.6 | 78.75 | 78.8 | 78.8 | +0.6 (+0.77%) | 450,248 |
| 1 Dec 2017 | USD | 77.65 | 78.3 | 75.5 | 78.2 | 78.2 | +0.45 (+0.58%) | 513,194 |
| 30 Nov 2017 | USD | 79.3 | 79.8985 | 77.65 | 77.75 | 77.75 | -0.9 (-1.14%) | 586,427 |
| 29 Nov 2017 | USD | 77.25 | 78.75 | 77.05 | 78.65 | 78.65 | +2.1 (+2.74%) | 778,361 |
| 28 Nov 2017 | USD | 74.95 | 76.65 | 74.05 | 76.55 | 76.55 | +2.8 (+3.80%) | 975,273 |
| 27 Nov 2017 | USD | 73.2 | 74.15 | 73.15 | 73.75 | 73.75 | +0.45 (+0.61%) | 430,078 |
| 24 Nov 2017 | USD | 73.95 | 74.325 | 73.1 | 73.3 | 73.3 | -0.3 (-0.41%) | 85,929 |
| 23 Nov 2017 | USD | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 74.2 | 74.6 | 73.475 | 73.6 | 73.6 | -0.5 (-0.67%) | 443,668 |
| 21 Nov 2017 | USD | 74.65 | 74.65 | 73.7 | 74.1 | 74.1 | -0.15 (-0.20%) | 424,107 |
| 20 Nov 2017 | USD | 73.35 | 74.35 | 73.05 | 74.25 | 74.25 | +0.85 (+1.16%) | 331,851 |
| 17 Nov 2017 | USD | 71.5 | 73.875 | 71.5 | 73.4 | 73.4 | +1.35 (+1.87%) | 465,668 |
| 16 Nov 2017 | USD | 72.5 | 72.7 | 71.75 | 72.05 | 72.05 | -0.15 (-0.21%) | 356,024 |
| 15 Nov 2017 | USD | 71.1 | 72.6 | 70.7 | 72.2 | 72.2 | +0.4 (+0.56%) | 278,973 |
| 14 Nov 2017 | USD | 71.25 | 72.1 | 71.25 | 71.8 | 71.8 | +0.2 (+0.28%) | 275,747 |
| 13 Nov 2017 | USD | 70.3 | 72.05 | 68.55 | 71.6 | 71.6 | +0.9 (+1.27%) | 369,976 |
| 10 Nov 2017 | USD | 71.15 | 71.9 | 70.65 | 70.7 | 70.7 | +0.05 (+0.07%) | 285,997 |
| 9 Nov 2017 | USD | 70.7 | 71.9 | 70.4 | 70.65 | 70.65 | -0.5 (-0.70%) | 468,540 |
| 8 Nov 2017 | USD | 72.05 | 72.15 | 70.85 | 71.15 | 71.15 | -0.85 (-1.18%) | 364,322 |
| 7 Nov 2017 | USD | 74.35 | 74.35 | 71.9 | 72 | 72 | -2.15 (-2.90%) | 468,860 |
| 6 Nov 2017 | USD | 74 | 74.7 | 73.85 | 74.15 | 74.15 | +0.05 (+0.07%) | 283,160 |
| 3 Nov 2017 | USD | 74.2 | 74.8 | 73.725 | 74.1 | 74.1 | -0.35 (-0.47%) | 300,776 |
| 2 Nov 2017 | USD | 73.6 | 74.75 | 73.45 | 74.45 | 74.45 | +0.8 (+1.09%) | 434,617 |
| 1 Nov 2017 | USD | 74.45 | 75 | 73.35 | 73.65 | 73.65 | -0.1 (-0.14%) | 365,390 |
