| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 69.9 | 71.05 | 69.4 | 69.6 | 69.6 | 0.0 (0.0%) | 46,682 |
| 3 Jan 2018 | USD | 69.4 | 70.05 | 69 | 69.6 | 69.6 | +0.1 (+0.14%) | 56,294 |
| 2 Jan 2018 | USD | 70.05 | 70.7 | 68.9 | 69.5 | 69.5 | -0.35 (-0.50%) | 77,507 |
| 1 Jan 2018 | USD | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 71.35 | 72.05 | 69.85 | 69.85 | 69.85 | -1.45 (-2.03%) | 72,199 |
| 28 Dec 2017 | USD | 71.2 | 71.4 | 70.55 | 71.3 | 71.3 | +0.15 (+0.21%) | 71,007 |
| 27 Dec 2017 | USD | 71.7 | 71.9 | 71.1 | 71.15 | 71.15 | -0.45 (-0.63%) | 62,713 |
| 26 Dec 2017 | USD | 71.7 | 71.95 | 70.5 | 71.6 | 71.6 | +0.05 (+0.07%) | 56,373 |
| 25 Dec 2017 | USD | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 72.5 | 72.5 | 71.55 | 71.55 | 71.55 | -1.15 (-1.58%) | 35,109 |
| 21 Dec 2017 | USD | 72.45 | 72.9 | 72.05 | 72.7 | 72.7 | +0.65 (+0.90%) | 41,287 |
| 20 Dec 2017 | USD | 73.15 | 73.15 | 71.45 | 72.05 | 72.05 | -0.8 (-1.10%) | 49,959 |
| 19 Dec 2017 | USD | 73.6 | 73.6 | 72.2 | 72.85 | 72.85 | -0.3 (-0.41%) | 66,080 |
| 18 Dec 2017 | USD | 72.55 | 74.25 | 72.05 | 73.15 | 73.15 | +2.65 (+3.76%) | 107,023 |
| 15 Dec 2017 | USD | 68.75 | 71.4 | 68.75 | 70.5 | 70.5 | +1.7 (+2.47%) | 309,104 |
| 14 Dec 2017 | USD | 69.9 | 70.7 | 68.5 | 68.8 | 68.8 | -1 (-1.43%) | 67,080 |
| 13 Dec 2017 | USD | 69.85 | 70.9 | 69.2883 | 69.8 | 69.8 | +0.05 (+0.07%) | 51,826 |
| 12 Dec 2017 | USD | 69.35 | 70.4 | 69 | 69.75 | 69.75 | +0.75 (+1.09%) | 50,028 |
| 11 Dec 2017 | USD | 69.5 | 69.975 | 68.9 | 69 | 69 | -0.5 (-0.72%) | 44,806 |
| 8 Dec 2017 | USD | 71.15 | 71.15 | 69.5 | 69.5 | 69.5 | -1.15 (-1.63%) | 59,086 |
| 7 Dec 2017 | USD | 70.9 | 71.45 | 70.4 | 70.65 | 70.65 | +0.05 (+0.07%) | 66,436 |
| 6 Dec 2017 | USD | 70.75 | 71.7 | 70.5 | 70.6 | 70.6 | -0.35 (-0.49%) | 39,723 |
| 5 Dec 2017 | USD | 72.25 | 72.4 | 70.95 | 70.95 | 70.95 | -1.3 (-1.80%) | 55,104 |
| 4 Dec 2017 | USD | 72.95 | 74.15 | 71.9 | 72.25 | 72.25 | +0.75 (+1.05%) | 115,085 |
| 1 Dec 2017 | USD | 72.75 | 72.75 | 68.9 | 71.5 | 71.5 | -1.2 (-1.65%) | 125,798 |
| 30 Nov 2017 | USD | 75.05 | 75.5 | 72.55 | 72.7 | 72.7 | -1.75 (-2.35%) | 97,928 |
| 29 Nov 2017 | USD | 72.1 | 75.7 | 70.555 | 74.45 | 74.45 | +2.75 (+3.84%) | 121,236 |
| 28 Nov 2017 | USD | 69.25 | 71.75 | 69.25 | 71.7 | 71.7 | +2.65 (+3.84%) | 111,590 |
| 27 Nov 2017 | USD | 69.2 | 70.35 | 68.95 | 69.05 | 69.05 | -0.45 (-0.65%) | 69,426 |
| 24 Nov 2017 | USD | 70.25 | 70.675 | 69.35 | 69.5 | 69.5 | -0.55 (-0.79%) | 27,928 |
