| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | USD | 63.72 | 63.98 | 63.19 | 63.72 | 63.72 | +0.36 (+0.57%) | 1,487,600 |
| 19 Dec 2017 | USD | 63.3 | 63.53 | 62.73 | 63.36 | 63.36 | +0.17 (+0.27%) | 1,909,700 |
| 18 Dec 2017 | USD | 62.19 | 63.2 | 61.99 | 63.19 | 63.19 | +1.54 (+2.50%) | 2,407,000 |
| 15 Dec 2017 | USD | 61.8 | 62.05 | 61.56 | 61.65 | 61.65 | +0.24 (+0.39%) | 2,786,600 |
| 14 Dec 2017 | USD | 61.79 | 62.3 | 61.05 | 61.41 | 61.41 | +0.31 (+0.51%) | 3,401,000 |
| 13 Dec 2017 | USD | 60.96 | 61.36 | 60.8 | 61.1 | 61.1 | -0.02 (-0.03%) | 1,630,900 |
| 12 Dec 2017 | USD | 61.08 | 61.39 | 60.62 | 61.12 | 61.12 | +0.08 (+0.13%) | 2,303,900 |
| 11 Dec 2017 | USD | 61.55 | 61.75 | 60.62 | 61.04 | 61.04 | -0.77 (-1.25%) | 2,979,400 |
| 8 Dec 2017 | USD | 60.35 | 62.1 | 60.23 | 61.81 | 61.81 | +1.86 (+3.10%) | 4,034,500 |
| 7 Dec 2017 | USD | 60.05 | 60.51 | 59.7 | 59.95 | 59.95 | +0.1 (+0.17%) | 2,649,900 |
| 6 Dec 2017 | USD | 59.88 | 60.08 | 59.33 | 59.85 | 59.85 | +0.04 (+0.07%) | 2,430,300 |
| 5 Dec 2017 | USD | 59.49 | 60.3 | 58.94 | 59.81 | 59.81 | +1.02 (+1.73%) | 3,018,300 |
| 4 Dec 2017 | USD | 59 | 59.61 | 58.66 | 58.79 | 58.79 | +0.81 (+1.40%) | 2,556,800 |
| 1 Dec 2017 | USD | 58.71 | 58.97 | 57.78 | 57.98 | 57.98 | -0.46 (-0.79%) | 2,421,200 |
| 30 Nov 2017 | USD | 58.6 | 59.27 | 58.03 | 58.44 | 58.44 | -0.21 (-0.36%) | 3,496,000 |
| 29 Nov 2017 | USD | 57.87 | 58.81 | 57.78 | 58.65 | 58.65 | +0.78 (+1.35%) | 2,566,700 |
| 28 Nov 2017 | USD | 56.83 | 57.92 | 56.6 | 57.87 | 57.87 | +1.26 (+2.23%) | 2,803,800 |
| 27 Nov 2017 | USD | 57 | 57.37 | 56.45 | 56.61 | 56.61 | 0.0 (0.0%) | 1,689,300 |
| 24 Nov 2017 | USD | 56.61 | 57.1 | 56.16 | 56.61 | 56.61 | 0.0 (0.0%) | 917,100 |
| 23 Nov 2017 | USD | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 56.18 | 56.62 | 55.94 | 56.61 | 56.61 | +0.28 (+0.50%) | 1,468,500 |
| 21 Nov 2017 | USD | 56.45 | 56.69 | 55.91 | 56.33 | 56.33 | +0.18 (+0.32%) | 1,690,800 |
| 20 Nov 2017 | USD | 56.06 | 56.72 | 55.84 | 56.15 | 56.15 | -0.14 (-0.25%) | 2,367,200 |
| 17 Nov 2017 | USD | 56.04 | 56.43 | 55.57 | 56.29 | 56.29 | +0.53 (+0.95%) | 1,671,400 |
| 16 Nov 2017 | USD | 55.2 | 56.14 | 54.8 | 55.76 | 55.76 | +0.58 (+1.05%) | 1,920,700 |
| 15 Nov 2017 | USD | 54.66 | 55.39 | 54.14 | 55.18 | 55.18 | +0.29 (+0.53%) | 2,402,600 |
| 14 Nov 2017 | USD | 53.91 | 54.92 | 53.76 | 54.89 | 54.89 | +0.8 (+1.48%) | 1,649,900 |
| 13 Nov 2017 | USD | 54.77 | 54.81 | 53.97 | 54.09 | 54.09 | -0.62 (-1.13%) | 2,254,200 |
| 10 Nov 2017 | USD | 54.57 | 55.01 | 54.39 | 54.71 | 54.71 | +0.18 (+0.33%) | 2,617,800 |
| 9 Nov 2017 | USD | 53.73 | 54.9 | 53.5 | 54.53 | 54.53 | +0.58 (+1.08%) | 3,167,800 |
