| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 138.19 | 139.5883 | 137.52 | 138.7 | 138.7 | +0.66 (+0.48%) | 68,261 |
| 23 Nov 2017 | USD | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 137.54 | 140.67 | 137.4101 | 138.04 | 138.04 | +0.85 (+0.62%) | 294,431 |
| 21 Nov 2017 | USD | 137.07 | 137.87 | 134.76 | 137.19 | 137.19 | +0.92 (+0.68%) | 341,024 |
| 20 Nov 2017 | USD | 134.46 | 136.47 | 133.88 | 136.27 | 136.27 | +2.4 (+1.79%) | 465,051 |
| 17 Nov 2017 | USD | 133.19 | 134.97 | 132.82 | 133.87 | 133.87 | +0.34 (+0.25%) | 314,323 |
| 16 Nov 2017 | USD | 135.27 | 135.27 | 133.02 | 133.53 | 133.53 | -0.64 (-0.48%) | 429,395 |
| 15 Nov 2017 | USD | 134 | 134.49 | 131.63 | 134.17 | 134.17 | -0.07 (-0.05%) | 354,334 |
| 14 Nov 2017 | USD | 136.14 | 136.59 | 133.5 | 134.24 | 134.24 | -2.23 (-1.63%) | 423,889 |
| 13 Nov 2017 | USD | 138.98 | 138.98 | 135.86 | 136.47 | 136.47 | -2.23 (-1.61%) | 313,197 |
| 10 Nov 2017 | USD | 134.69 | 138.71 | 134.27 | 138.7 | 138.7 | +3.39 (+2.51%) | 551,906 |
| 9 Nov 2017 | USD | 135.43 | 136.2 | 133.53 | 135.31 | 135.31 | -1.09 (-0.80%) | 545,424 |
| 8 Nov 2017 | USD | 132.8 | 142 | 132.52 | 136.4 | 136.4 | +3.58 (+2.70%) | 1,280,793 |
| 7 Nov 2017 | USD | 141.17 | 141.18 | 128.58 | 132.82 | 132.82 | -7.43 (-5.30%) | 1,968,288 |
| 6 Nov 2017 | USD | 139 | 141.14 | 137.5 | 140.25 | 140.25 | +2.36 (+1.71%) | 783,576 |
| 3 Nov 2017 | USD | 135.65 | 138.67 | 135.06 | 137.89 | 137.89 | +0.95 (+0.69%) | 287,844 |
| 2 Nov 2017 | USD | 141.19 | 141.19 | 136.79 | 136.94 | 136.94 | -4.53 (-3.20%) | 387,093 |
| 1 Nov 2017 | USD | 142 | 143.05 | 140.3 | 141.47 | 141.47 | -0.06 (-0.04%) | 421,232 |
| 31 Oct 2017 | USD | 136.89 | 141.995 | 136.89 | 141.53 | 141.53 | +5.22 (+3.83%) | 559,914 |
| 30 Oct 2017 | USD | 134.35 | 137.15 | 133.46 | 136.31 | 136.31 | +2.36 (+1.76%) | 688,251 |
| 27 Oct 2017 | USD | 138.8 | 138.8 | 132.97 | 133.95 | 133.95 | -4.51 (-3.26%) | 775,450 |
| 26 Oct 2017 | USD | 140.43 | 140.79 | 138.42 | 138.46 | 138.46 | -1.81 (-1.29%) | 268,341 |
| 25 Oct 2017 | USD | 142.09 | 142.09 | 138.83 | 140.27 | 140.27 | -1.73 (-1.22%) | 294,560 |
| 24 Oct 2017 | USD | 141 | 142.19 | 139.76 | 142 | 142 | +1.84 (+1.31%) | 400,548 |
| 23 Oct 2017 | USD | 143.63 | 143.86 | 139.605 | 140.16 | 140.16 | -3.89 (-2.70%) | 484,350 |
| 20 Oct 2017 | USD | 145 | 145.97 | 143.3 | 144.05 | 144.05 | -0.95 (-0.66%) | 299,602 |
| 19 Oct 2017 | USD | 140.88 | 145.5073 | 139.88 | 145 | 145 | +4.54 (+3.23%) | 729,574 |
| 18 Oct 2017 | USD | 140.33 | 141.91 | 139.585 | 140.46 | 140.46 | -0.04 (-0.03%) | 394,302 |
| 17 Oct 2017 | USD | 140.47 | 140.89 | 138.18 | 140.5 | 140.5 | 0.0 (0.0%) | 510,695 |
| 16 Oct 2017 | USD | 141.08 | 143.16 | 140.1101 | 140.5 | 140.5 | -0.88 (-0.62%) | 263,134 |
