| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 148 | 150.5 | 148 | 149.5 | 149.5 | +1.5 (+1.01%) | 60,471 |
| 7 Dec 2017 | USD | 151 | 151.5 | 147 | 148 | 148 | -2.5 (-1.66%) | 70,851 |
| 6 Dec 2017 | USD | 148.75 | 152 | 147.5 | 150.5 | 150.5 | +2 (+1.35%) | 111,743 |
| 5 Dec 2017 | USD | 150 | 150 | 146.75 | 148.5 | 148.5 | -0.25 (-0.17%) | 69,147 |
| 4 Dec 2017 | USD | 149.75 | 150 | 147.5 | 148.75 | 148.75 | +1.25 (+0.85%) | 62,110 |
| 1 Dec 2017 | USD | 152.5 | 152.5 | 147.25 | 147.5 | 147.5 | -4.5 (-2.96%) | 87,838 |
| 30 Nov 2017 | USD | 147.25 | 152 | 146.5 | 152 | 152 | +4.75 (+3.23%) | 715,272 |
| 29 Nov 2017 | USD | 144.75 | 147.5 | 143.25 | 147.25 | 147.25 | +2.75 (+1.90%) | 210,386 |
| 28 Nov 2017 | USD | 142 | 145 | 140.5 | 144.5 | 144.5 | +3.25 (+2.30%) | 199,762 |
| 27 Nov 2017 | USD | 142.75 | 143.5 | 140.5 | 141.25 | 141.25 | -1.25 (-0.88%) | 111,175 |
| 24 Nov 2017 | USD | 142 | 142.75 | 139.75 | 142.5 | 142.5 | +1.5 (+1.06%) | 67,411 |
| 23 Nov 2017 | USD | 144.25 | 144.25 | 140 | 141 | 141 | -3 (-2.08%) | 63,075 |
| 22 Nov 2017 | USD | 144 | 144 | 141.5 | 144 | 144 | +0.75 (+0.52%) | 94,542 |
| 21 Nov 2017 | USD | 140.75 | 143.25 | 139.75 | 143.25 | 143.25 | +2.25 (+1.60%) | 109,698 |
| 20 Nov 2017 | USD | 141.75 | 143.25 | 140 | 141 | 141 | -1.25 (-0.88%) | 80,753 |
| 17 Nov 2017 | USD | 144.5 | 144.5 | 142 | 142.25 | 142.25 | -2.25 (-1.56%) | 84,085 |
| 16 Nov 2017 | USD | 144.25 | 145 | 142.5 | 144.5 | 144.5 | +1.5 (+1.05%) | 76,968 |
| 15 Nov 2017 | USD | 143.25 | 145.25 | 142.25 | 143 | 143 | 0.0 (0.0%) | 90,440 |
| 14 Nov 2017 | USD | 143 | 144.5 | 142 | 143 | 143 | 0.0 (0.0%) | 102,598 |
| 13 Nov 2017 | USD | 141.75 | 143.75 | 140.25 | 143 | 143 | +1.25 (+0.88%) | 117,989 |
| 10 Nov 2017 | USD | 145.5 | 145.5 | 140.5 | 141.75 | 141.75 | -2.75 (-1.90%) | 116,555 |
| 9 Nov 2017 | USD | 144.5 | 144.5 | 144.5 | 144.5 | 144.5 | -2.25 (-1.53%) | 229,717 |
| 8 Nov 2017 | USD | 149.5 | 151 | 144.5 | 146.75 | 146.75 | -2.5 (-1.68%) | 509,569 |
| 7 Nov 2017 | USD | 158 | 158 | 148 | 149.25 | 149.25 | -18.75 (-11.16%) | 778,111 |
| 6 Nov 2017 | USD | 169 | 170 | 167 | 168 | 168 | -2.5 (-1.47%) | 60,229 |
| 3 Nov 2017 | USD | 170.5 | 171.5 | 169.5 | 170.5 | 170.5 | +0.5 (+0.29%) | 14,909 |
| 2 Nov 2017 | USD | 169 | 171 | 168.5 | 170 | 170 | +1.5 (+0.89%) | 58,847 |
| 1 Nov 2017 | USD | 169 | 171.5 | 168.5 | 168.5 | 168.5 | -0.5 (-0.30%) | 92,968 |
| 31 Oct 2017 | USD | 171 | 171.5 | 169 | 169 | 169 | -2 (-1.17%) | 62,013 |
| 30 Oct 2017 | USD | 171 | 171 | 171 | 171 | 171 | -0.5 (-0.29%) | 80,423 |
