| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 78.61 | 80.01 | 78.3 | 79.85 | 79.85 | +1.26 (+1.60%) | 1,669,563 |
| 3 Jan 2018 | USD | 79.82 | 80.24 | 78.25 | 78.59 | 78.59 | -1.1 (-1.38%) | 1,745,406 |
| 2 Jan 2018 | USD | 77.31 | 80.27 | 77.31 | 79.69 | 79.69 | +1.1 (+1.40%) | 2,474,756 |
| 1 Jan 2018 | USD | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 79.64 | 80 | 78.52 | 78.59 | 78.59 | -1.02 (-1.28%) | 1,305,136 |
| 28 Dec 2017 | USD | 79.5 | 80.1 | 79.14 | 79.61 | 79.61 | +0.33 (+0.42%) | 1,206,101 |
| 27 Dec 2017 | USD | 79.75 | 79.98 | 78.7 | 79.28 | 79.28 | -0.12 (-0.15%) | 748,155 |
| 26 Dec 2017 | USD | 78.3 | 80.04 | 78.3 | 79.4 | 79.4 | +0.92 (+1.17%) | 1,427,186 |
| 25 Dec 2017 | USD | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 77.72 | 78.6 | 76.96 | 78.48 | 78.48 | +0.74 (+0.95%) | 948,741 |
| 21 Dec 2017 | USD | 77.35 | 78 | 77.25 | 77.74 | 77.74 | +0.86 (+1.12%) | 1,346,268 |
| 20 Dec 2017 | USD | 76.87 | 77.28 | 76.54 | 76.88 | 76.88 | +0.31 (+0.40%) | 1,185,970 |
| 19 Dec 2017 | USD | 77 | 77.22 | 76.41 | 76.57 | 76.57 | +0.02 (+0.03%) | 1,410,852 |
| 18 Dec 2017 | USD | 76.45 | 76.98 | 76 | 76.55 | 76.55 | +0.73 (+0.96%) | 1,978,202 |
| 15 Dec 2017 | USD | 75.3 | 76.01 | 74.89 | 75.82 | 75.82 | +1.04 (+1.39%) | 2,097,427 |
| 14 Dec 2017 | USD | 75.6 | 75.9499 | 74.03 | 74.78 | 74.78 | +0.59 (+0.80%) | 2,038,326 |
| 13 Dec 2017 | USD | 74.21 | 74.79 | 73.74 | 74.19 | 74.19 | -0.12 (-0.16%) | 934,500 |
| 12 Dec 2017 | USD | 73.47 | 74.99 | 73.32 | 74.31 | 74.31 | +0.67 (+0.91%) | 1,749,966 |
| 11 Dec 2017 | USD | 73.78 | 74.78 | 73.22 | 73.64 | 73.64 | -0.13 (-0.18%) | 1,899,983 |
| 8 Dec 2017 | USD | 72.48 | 74.03 | 72.13 | 73.77 | 73.77 | +1.76 (+2.44%) | 3,176,196 |
| 7 Dec 2017 | USD | 73.35 | 73.84 | 71.29 | 72.01 | 72.01 | +4.35 (+6.43%) | 9,129,620 |
| 6 Dec 2017 | USD | 66.08 | 67.8299 | 66.05 | 67.66 | 67.66 | +1.3 (+1.96%) | 5,815,213 |
| 5 Dec 2017 | USD | 67.03 | 67.45 | 65.3 | 66.36 | 66.36 | -0.86 (-1.28%) | 1,859,486 |
| 4 Dec 2017 | USD | 68.35 | 68.49 | 67.16 | 67.22 | 67.22 | 0.0 (0.0%) | 1,901,960 |
| 1 Dec 2017 | USD | 66.78 | 67.38 | 65.87 | 67.22 | 67.22 | +0.26 (+0.39%) | 1,795,436 |
| 30 Nov 2017 | USD | 67 | 68.27 | 66.55 | 66.96 | 66.96 | +0.09 (+0.13%) | 2,181,805 |
| 29 Nov 2017 | USD | 67.58 | 68.59 | 66.57 | 66.87 | 66.87 | -0.5 (-0.74%) | 2,588,079 |
| 28 Nov 2017 | USD | 66.24 | 67.6 | 66.08 | 67.37 | 67.37 | +1.24 (+1.88%) | 1,400,187 |
| 27 Nov 2017 | USD | 67.09 | 67.57 | 65.91 | 66.13 | 66.13 | -0.66 (-0.99%) | 1,473,557 |
| 24 Nov 2017 | USD | 67.01 | 67.41 | 66.42 | 66.79 | 66.79 | -0.01 (-0.01%) | 437,837 |
