| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | USD | 76.18 | 77.52 | 76.08 | 77 | 77 | +1.04 (+1.37%) | 223,026 |
| 18 Jan 2018 | USD | 75.58 | 76.08 | 74.98 | 75.96 | 75.96 | +0.92 (+1.23%) | 231,512 |
| 17 Jan 2018 | USD | 75.22 | 75.76 | 74.58 | 75.04 | 75.04 | -0.36 (-0.48%) | 230,367 |
| 16 Jan 2018 | USD | 76.2 | 76.34 | 75.06 | 75.4 | 75.4 | -0.52 (-0.68%) | 271,844 |
| 15 Jan 2018 | USD | 76.4 | 76.62 | 75.62 | 75.92 | 75.92 | -0.5 (-0.65%) | 168,146 |
| 12 Jan 2018 | USD | 77.1 | 77.6 | 76.02 | 76.42 | 76.42 | -0.28 (-0.37%) | 168,081 |
| 11 Jan 2018 | USD | 76.1 | 77 | 75.4 | 76.7 | 76.7 | +0.98 (+1.29%) | 339,600 |
| 10 Jan 2018 | USD | 77.26 | 77.26 | 75.28 | 75.72 | 75.72 | -1.42 (-1.84%) | 268,304 |
| 9 Jan 2018 | USD | 76.26 | 77.34 | 75.64 | 77.14 | 77.14 | +0.76 (+1.00%) | 304,894 |
| 8 Jan 2018 | USD | 76.9 | 77.04 | 75.52 | 76.38 | 76.38 | -0.32 (-0.42%) | 212,075 |
| 5 Jan 2018 | USD | 75.96 | 76.7 | 75.3 | 76.7 | 76.7 | +1 (+1.32%) | 323,285 |
| 4 Jan 2018 | USD | 74.84 | 76.12 | 74.3 | 75.7 | 75.7 | +1.36 (+1.83%) | 474,531 |
| 3 Jan 2018 | USD | 72.38 | 74.58 | 72.38 | 74.34 | 74.34 | +2.08 (+2.88%) | 264,169 |
| 2 Jan 2018 | USD | 72.54 | 72.88 | 71.74 | 72.26 | 72.26 | +0.28 (+0.39%) | 244,384 |
| 1 Jan 2018 | USD | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 72.35 | 72.49 | 71.88 | 71.98 | 71.98 | -0.24 (-0.33%) | 82,532 |
| 28 Dec 2017 | USD | 72.98 | 72.98 | 71.95 | 72.22 | 72.22 | -0.68 (-0.93%) | 147,882 |
| 27 Dec 2017 | USD | 73.6 | 73.75 | 72.3 | 72.9 | 72.9 | -0.74 (-1.00%) | 214,126 |
| 26 Dec 2017 | USD | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | USD | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 72.46 | 74.03 | 71.8 | 73.64 | 73.64 | +0.93 (+1.28%) | 344,452 |
| 21 Dec 2017 | USD | 70.67 | 72.99 | 70.31 | 72.71 | 72.71 | +2.18 (+3.09%) | 441,333 |
| 20 Dec 2017 | USD | 70.7 | 71.08 | 70.17 | 70.53 | 70.53 | +0.05 (+0.07%) | 279,472 |
| 19 Dec 2017 | USD | 69.02 | 70.65 | 68.94 | 70.48 | 70.48 | +1.68 (+2.44%) | 294,228 |
| 18 Dec 2017 | USD | 68.44 | 69.26 | 68.25 | 68.8 | 68.8 | +1.19 (+1.76%) | 247,182 |
| 15 Dec 2017 | USD | 69.15 | 69.34 | 67.61 | 67.61 | 67.61 | -1.71 (-2.47%) | 696,856 |
| 14 Dec 2017 | USD | 70.29 | 70.29 | 68.73 | 69.32 | 69.32 | -1.08 (-1.53%) | 390,631 |
| 13 Dec 2017 | USD | 67.5 | 70.5 | 67.21 | 70.4 | 70.4 | +4.03 (+6.07%) | 690,509 |
| 12 Dec 2017 | USD | 66.9 | 66.92 | 66.02 | 66.37 | 66.37 | -0.38 (-0.57%) | 324,635 |
| 11 Dec 2017 | USD | 67.7 | 67.7 | 66.6 | 66.75 | 66.75 | -0.56 (-0.83%) | 206,191 |
