| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 222 | 222.4 | 219.675 | 222.15 | 222.15 | +1.1 (+0.50%) | 95,803 |
| 8 Jan 2018 | USD | 219.65 | 222.6 | 218.7 | 221.05 | 221.05 | +1.05 (+0.48%) | 95,643 |
| 5 Jan 2018 | USD | 220.55 | 222.45 | 217.8 | 220 | 220 | -0.3 (-0.14%) | 46,899 |
| 4 Jan 2018 | USD | 219.35 | 222.15 | 217.95 | 220.3 | 220.3 | +1.35 (+0.62%) | 116,505 |
| 3 Jan 2018 | USD | 215.75 | 219.15 | 215.475 | 218.95 | 218.95 | +2.85 (+1.32%) | 89,799 |
| 2 Jan 2018 | USD | 217 | 219.1 | 215.25 | 216.1 | 216.1 | +0.1 (+0.05%) | 84,929 |
| 1 Jan 2018 | USD | 216 | 216 | 216 | 216 | 216 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 217.35 | 218.9 | 215.3 | 216 | 216 | -1 (-0.46%) | 64,655 |
| 28 Dec 2017 | USD | 216.95 | 217.15 | 215.55 | 217 | 217 | +0.3 (+0.14%) | 53,374 |
| 27 Dec 2017 | USD | 215.95 | 217.65 | 215.05 | 216.7 | 216.7 | +1.1 (+0.51%) | 68,674 |
| 26 Dec 2017 | USD | 215 | 217.1 | 215 | 215.6 | 215.6 | +0.3 (+0.14%) | 42,495 |
| 25 Dec 2017 | USD | 215.3 | 215.3 | 215.3 | 215.3 | 215.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 214.25 | 216.8 | 214.25 | 215.3 | 215.3 | +0.55 (+0.26%) | 43,471 |
| 21 Dec 2017 | USD | 218.6 | 222.6 | 214.3 | 214.75 | 214.75 | -3.7 (-1.69%) | 97,772 |
| 20 Dec 2017 | USD | 220.45 | 225.375 | 217.4 | 218.45 | 218.45 | -0.25 (-0.11%) | 72,764 |
| 19 Dec 2017 | USD | 220 | 222 | 218.2 | 218.7 | 218.7 | -1.35 (-0.61%) | 80,034 |
| 18 Dec 2017 | USD | 222.7 | 225 | 219.8 | 220.05 | 220.05 | -0.4 (-0.18%) | 81,340 |
| 15 Dec 2017 | USD | 217.7 | 220.95 | 217.7 | 220.45 | 220.45 | +3.9 (+1.80%) | 233,751 |
| 14 Dec 2017 | USD | 218.1 | 219.8 | 215.75 | 216.55 | 216.55 | -0.45 (-0.21%) | 173,989 |
| 13 Dec 2017 | USD | 216.15 | 219.15 | 215.65 | 217 | 217 | +1.75 (+0.81%) | 135,097 |
| 12 Dec 2017 | USD | 212.4 | 218.675 | 212.4 | 215.25 | 215.25 | +4.85 (+2.31%) | 219,750 |
| 11 Dec 2017 | USD | 210.5 | 211.15 | 208.35 | 210.4 | 210.4 | -0.4 (-0.19%) | 85,487 |
| 8 Dec 2017 | USD | 211.85 | 213.75 | 209.75 | 210.8 | 210.8 | -1.1 (-0.52%) | 88,218 |
| 7 Dec 2017 | USD | 206.1 | 212.2 | 205.55 | 211.9 | 211.9 | +5 (+2.42%) | 195,852 |
| 6 Dec 2017 | USD | 202.9 | 207 | 201.65 | 206.9 | 206.9 | +3.75 (+1.85%) | 101,730 |
| 5 Dec 2017 | USD | 204.6 | 207.15 | 202.6 | 203.15 | 203.15 | -0.85 (-0.42%) | 125,115 |
| 4 Dec 2017 | USD | 213.15 | 213.15 | 203.2 | 204 | 204 | -7.15 (-3.39%) | 151,010 |
| 1 Dec 2017 | USD | 212.55 | 212.55 | 207.95 | 211.15 | 211.15 | -2.25 (-1.05%) | 119,610 |
| 30 Nov 2017 | USD | 214.95 | 214.95 | 211.85 | 213.4 | 213.4 | -0.35 (-0.16%) | 114,869 |
| 29 Nov 2017 | USD | 216.2 | 216.2 | 213.05 | 213.75 | 213.75 | -1.75 (-0.81%) | 98,207 |
