| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | USD | 752.6 | 761.3 | 752.5 | 761.3 | 761.3 | +8.5 (+1.13%) | 2,940,747 |
| 28 Dec 2017 | USD | 753.9 | 753.986 | 724.4833 | 752.8 | 752.8 | +0.7 (+0.09%) | 2,893,720 |
| 27 Dec 2017 | USD | 749.3 | 753.3 | 749.3 | 752.1 | 752.1 | +5.5 (+0.74%) | 2,819,055 |
| 26 Dec 2017 | USD | 746.6 | 746.6 | 746.6 | 746.6 | 746.6 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | USD | 746.6 | 746.6 | 746.6 | 746.6 | 746.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 748.7 | 751.7 | 746.6 | 746.6 | 746.6 | -3.9 (-0.52%) | 2,140,418 |
| 21 Dec 2017 | USD | 742.6 | 753.719 | 724.4833 | 750.5 | 750.5 | +7.1 (+0.96%) | 9,081,614 |
| 20 Dec 2017 | USD | 744.5 | 745.3 | 741.7 | 743.4 | 743.4 | -1.3 (-0.17%) | 8,184,243 |
| 19 Dec 2017 | USD | 744.5 | 746.488 | 743.6 | 744.7 | 744.7 | +0.6 (+0.08%) | 8,230,600 |
| 18 Dec 2017 | USD | 741.6 | 746.8721 | 724.4833 | 744.1 | 744.1 | +4.9 (+0.66%) | 3,874,406 |
| 15 Dec 2017 | USD | 734.7 | 739.2 | 733.9 | 739.2 | 739.2 | +3.4 (+0.46%) | 7,897,157 |
| 14 Dec 2017 | USD | 738.5 | 740.0751 | 735.8 | 735.8 | 735.8 | -9.7 (-1.30%) | 7,976,199 |
| 13 Dec 2017 | USD | 745.1 | 747.1 | 744.9 | 745.5 | 745.5 | -0.3 (-0.04%) | 16,887,505 |
| 12 Dec 2017 | USD | 741.9 | 746 | 724.4833 | 745.8 | 745.8 | +4.6 (+0.62%) | 3,736,744 |
| 11 Dec 2017 | USD | 737.2 | 741.5274 | 724.4833 | 741.2 | 741.2 | +6.3 (+0.86%) | 13,090,941 |
| 8 Dec 2017 | USD | 728.6 | 737.1 | 726.77 | 734.9 | 734.9 | +7.1 (+0.98%) | 41,660,989 |
| 7 Dec 2017 | USD | 730.6 | 732.6 | 727 | 727.8 | 727.8 | -2.7 (-0.37%) | 3,713,936 |
| 6 Dec 2017 | USD | 725.1 | 732.3 | 724.4833 | 730.5 | 730.5 | +2.2 (+0.30%) | 4,387,190 |
| 5 Dec 2017 | USD | 730.9 | 732.77 | 727.526 | 728.3 | 728.3 | -0.9 (-0.12%) | 2,062,769 |
| 4 Dec 2017 | USD | 731.1 | 731.874 | 727.526 | 729.2 | 729.2 | +3.2 (+0.44%) | 4,156,232 |
| 1 Dec 2017 | USD | 727.5 | 730.7 | 724.23 | 726 | 726 | -1.4 (-0.19%) | 5,364,853 |
| 30 Nov 2017 | USD | 731.9 | 736.9 | 727.4 | 727.4 | 727.4 | -7.2 (-0.98%) | 3,643,918 |
| 29 Nov 2017 | USD | 737.7 | 739.3 | 733.9 | 734.6 | 734.6 | -6.4 (-0.86%) | 3,904,174 |
| 28 Nov 2017 | USD | 733.9 | 741.9 | 729.476 | 741 | 741 | +7.6 (+1.04%) | 3,515,672 |
| 27 Nov 2017 | USD | 735.5 | 740.42 | 729.476 | 733.4 | 733.4 | -2.6 (-0.35%) | 3,190,257 |
| 24 Nov 2017 | USD | 736.5 | 740.42 | 729.476 | 736 | 736 | -0.8 (-0.11%) | 2,446,252 |
| 23 Nov 2017 | USD | 734 | 737.4 | 732.4 | 736.8 | 736.8 | +0.4 (+0.05%) | 2,493,012 |
| 22 Nov 2017 | USD | 735.5 | 740.42 | 729.476 | 736.4 | 736.4 | +0.7 (+0.10%) | 2,523,671 |
| 21 Nov 2017 | USD | 732.2 | 736.71 | 729.476 | 735.7 | 735.7 | +2.1 (+0.29%) | 4,141,231 |
| 20 Nov 2017 | USD | 730.6 | 734.374 | 729.3 | 733.6 | 733.6 | +1.1 (+0.15%) | 1,717,781 |
