| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 522 | 522 | 516 | 516 | 516 | -5 (-0.96%) | 9,793 |
| 2 Jan 2018 | USD | 526 | 526 | 516 | 521 | 521 | -3.5 (-0.67%) | 27,738 |
| 1 Jan 2018 | USD | 524.5 | 524.5 | 524.5 | 524.5 | 524.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 521 | 524.5 | 516.68 | 524.5 | 524.5 | +3.5 (+0.67%) | 12,571 |
| 28 Dec 2017 | USD | 518 | 521 | 514.5 | 521 | 521 | +6.25 (+1.21%) | 12,689 |
| 27 Dec 2017 | USD | 514.75 | 514.75 | 514.75 | 514.75 | 514.75 | +3.5 (+0.68%) | 0 |
| 26 Dec 2017 | USD | 511.25 | 511.25 | 511.25 | 511.25 | 511.25 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | USD | 511.25 | 511.25 | 511.25 | 511.25 | 511.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 512 | 515 | 507.76 | 511.25 | 511.25 | +0.25 (+0.05%) | 15,803 |
| 21 Dec 2017 | USD | 510 | 512 | 507.68 | 511 | 511 | +1.75 (+0.34%) | 23,499 |
| 20 Dec 2017 | USD | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | +5.25 (+1.04%) | 0 |
| 19 Dec 2017 | USD | 506.5 | 506.5 | 504 | 504 | 504 | -2.5 (-0.49%) | 12,294 |
| 18 Dec 2017 | USD | 509 | 509 | 506.5 | 506.5 | 506.5 | +5.5 (+1.10%) | 9,752 |
| 15 Dec 2017 | USD | 501 | 508.175 | 501 | 501 | 501 | -3.5 (-0.69%) | 6,845 |
| 14 Dec 2017 | USD | 504.5 | 504.5 | 504.5 | 504.5 | 504.5 | -1.5 (-0.30%) | 0 |
| 13 Dec 2017 | USD | 506 | 509.425 | 505.375 | 506 | 506 | -3 (-0.59%) | 10,016 |
| 12 Dec 2017 | USD | 504.5 | 510 | 503 | 509 | 509 | +7.875 (+1.57%) | 45,432 |
| 11 Dec 2017 | USD | 501 | 506.151 | 493.88 | 501.125 | 501.125 | +7.875 (+1.60%) | 25,656 |
| 8 Dec 2017 | USD | 500.5 | 501 | 493.25 | 493.25 | 493.25 | -7.75 (-1.55%) | 10,483 |
| 7 Dec 2017 | USD | 501 | 501 | 493 | 501 | 501 | +4.25 (+0.86%) | 17,116 |
| 6 Dec 2017 | USD | 493 | 499.4 | 493 | 496.75 | 496.75 | -4.75 (-0.95%) | 8,552 |
| 5 Dec 2017 | USD | 501.5 | 501.5 | 501.5 | 501.5 | 501.5 | +2.875 (+0.58%) | 0 |
| 4 Dec 2017 | USD | 498 | 502.45 | 496.995 | 498.625 | 498.625 | +1.625 (+0.33%) | 27,250 |
| 1 Dec 2017 | USD | 497 | 497 | 497 | 497 | 497 | -4 (-0.80%) | 0 |
| 30 Nov 2017 | USD | 495.25 | 503 | 495 | 501 | 501 | -0.75 (-0.15%) | 17,756 |
| 29 Nov 2017 | USD | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | -0.25 (-0.05%) | 0 |
| 28 Nov 2017 | USD | 495.5 | 505 | 495.5 | 502 | 502 | +0.25 (+0.05%) | 18,031 |
| 27 Nov 2017 | USD | 501 | 501.75 | 498 | 501.75 | 501.75 | +3 (+0.60%) | 23,239 |
| 24 Nov 2017 | USD | 501 | 501 | 494 | 498.75 | 498.75 | +0.875 (+0.18%) | 49,828 |
| 23 Nov 2017 | USD | 494.25 | 500 | 494.25 | 497.875 | 497.875 | -0.625 (-0.13%) | 28,256 |
