| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 137.78 | 137.78 | 135.4 | 135.59 | 135.59 | -1.15 (-0.84%) | 379,045 |
| 4 Jan 2018 | USD | 138.94 | 139.77 | 136.51 | 136.74 | 136.74 | -2.19 (-1.58%) | 308,398 |
| 3 Jan 2018 | USD | 138.78 | 140 | 137.8 | 138.93 | 138.93 | +1.53 (+1.11%) | 366,997 |
| 2 Jan 2018 | USD | 135.19 | 137.54 | 135.05 | 137.4 | 137.4 | +2.75 (+2.04%) | 330,694 |
| 1 Jan 2018 | USD | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 136.99 | 138.19 | 134.43 | 134.65 | 134.65 | -1.92 (-1.41%) | 317,186 |
| 28 Dec 2017 | USD | 135.22 | 136.73 | 134.13 | 136.57 | 136.57 | +1.54 (+1.14%) | 322,952 |
| 27 Dec 2017 | USD | 135.56 | 136.87 | 134.69 | 135.03 | 135.03 | -0.24 (-0.18%) | 290,088 |
| 26 Dec 2017 | USD | 132.38 | 135.33 | 132.38 | 135.27 | 135.27 | +2.49 (+1.88%) | 389,223 |
| 25 Dec 2017 | USD | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 133.84 | 134.47 | 131.95 | 132.78 | 132.78 | -0.73 (-0.55%) | 192,982 |
| 21 Dec 2017 | USD | 131.74 | 133.64 | 130.95 | 133.51 | 133.51 | +2.45 (+1.87%) | 491,516 |
| 20 Dec 2017 | USD | 133.2 | 134.77 | 130.15 | 131.06 | 131.06 | -2.49 (-1.86%) | 754,162 |
| 19 Dec 2017 | USD | 133.69 | 135.34 | 133.4401 | 133.55 | 133.55 | -0.54 (-0.40%) | 350,571 |
| 18 Dec 2017 | USD | 136.42 | 137.03 | 133.73 | 134.09 | 134.09 | -1.44 (-1.06%) | 563,941 |
| 15 Dec 2017 | USD | 135.35 | 136.99 | 134.62 | 135.53 | 135.53 | +0.03 (+0.02%) | 731,684 |
| 14 Dec 2017 | USD | 140.93 | 141.71 | 134.82 | 135.5 | 135.5 | -5.13 (-3.65%) | 529,713 |
| 13 Dec 2017 | USD | 140.18 | 142.8 | 139.73 | 140.63 | 140.63 | +0.08 (+0.06%) | 504,987 |
| 12 Dec 2017 | USD | 139.79 | 141.64 | 139.3351 | 140.55 | 140.55 | +0.55 (+0.39%) | 320,684 |
| 11 Dec 2017 | USD | 139.15 | 141.42 | 137.555 | 140 | 140 | +1.03 (+0.74%) | 326,375 |
| 8 Dec 2017 | USD | 134.94 | 139.16 | 134.09 | 138.97 | 138.97 | +4.14 (+3.07%) | 544,992 |
| 7 Dec 2017 | USD | 133.81 | 135.09 | 132.7 | 134.83 | 134.83 | +1.17 (+0.88%) | 243,135 |
| 6 Dec 2017 | USD | 135.74 | 135.755 | 133.13 | 133.66 | 133.66 | -2.09 (-1.54%) | 294,522 |
| 5 Dec 2017 | USD | 134.01 | 136.56 | 133.23 | 135.75 | 135.75 | -0.81 (-0.59%) | 451,359 |
| 4 Dec 2017 | USD | 139.35 | 139.35 | 136.48 | 136.56 | 136.56 | -1.63 (-1.18%) | 273,945 |
| 1 Dec 2017 | USD | 139.23 | 140.99 | 137.31 | 138.19 | 138.19 | -1.55 (-1.11%) | 397,541 |
| 30 Nov 2017 | USD | 138.18 | 140.14 | 137.1 | 139.74 | 139.74 | +1.87 (+1.36%) | 559,239 |
| 29 Nov 2017 | USD | 140.3 | 140.98 | 137.28 | 137.87 | 137.87 | -1.74 (-1.25%) | 688,563 |
| 28 Nov 2017 | USD | 139.26 | 140.87 | 137.81 | 139.61 | 139.61 | +1.43 (+1.03%) | 383,328 |
| 27 Nov 2017 | USD | 139.28 | 139.635 | 136.49 | 138.18 | 138.18 | -0.52 (-0.37%) | 364,183 |
