| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 77.13 | 77.76 | 74.98 | 76.3 | 76.3 | -0.84 (-1.09%) | 137,452 |
| 9 Jan 2018 | USD | 77.62 | 78.53 | 76.65 | 77.14 | 77.14 | -0.27 (-0.35%) | 150,312 |
| 8 Jan 2018 | USD | 77.76 | 77.97 | 75.69 | 77.41 | 77.41 | -0.44 (-0.57%) | 174,988 |
| 5 Jan 2018 | USD | 75.94 | 77.94 | 75.061 | 77.85 | 77.85 | +2.01 (+2.65%) | 97,388 |
| 4 Jan 2018 | USD | 76.58 | 77.65 | 73.62 | 75.84 | 75.84 | -0.26 (-0.34%) | 159,974 |
| 3 Jan 2018 | USD | 79.18 | 79.5 | 75.2 | 76.1 | 76.1 | -3.1 (-3.91%) | 197,229 |
| 2 Jan 2018 | USD | 77.22 | 79.45 | 76.81 | 79.2 | 79.2 | +2.32 (+3.02%) | 274,709 |
| 1 Jan 2018 | USD | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 75.82 | 80.75 | 74.77 | 76.88 | 76.88 | +0.7 (+0.92%) | 255,982 |
| 28 Dec 2017 | USD | 75.1 | 76.97 | 74.425 | 76.18 | 76.18 | +1.11 (+1.48%) | 86,029 |
| 27 Dec 2017 | USD | 74.49 | 75.19 | 73.88 | 75.07 | 75.07 | +0.84 (+1.13%) | 97,836 |
| 26 Dec 2017 | USD | 73.82 | 74.37 | 73.31 | 74.23 | 74.23 | +0.26 (+0.35%) | 47,972 |
| 25 Dec 2017 | USD | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 77.31 | 77.31 | 73.97 | 73.97 | 73.97 | -3.06 (-3.97%) | 78,151 |
| 21 Dec 2017 | USD | 77.92 | 78 | 76.16 | 77.03 | 77.03 | -0.86 (-1.10%) | 105,947 |
| 20 Dec 2017 | USD | 78.18 | 78.72 | 75.36 | 77.89 | 77.89 | -0.04 (-0.05%) | 236,888 |
| 19 Dec 2017 | USD | 74.81 | 78.43 | 73.53 | 77.93 | 77.93 | +3.1 (+4.14%) | 346,937 |
| 18 Dec 2017 | USD | 73.29 | 76.09 | 73.29 | 74.83 | 74.83 | +1.87 (+2.56%) | 141,528 |
| 15 Dec 2017 | USD | 73.76 | 74.78 | 72.555 | 72.96 | 72.96 | -0.89 (-1.21%) | 201,605 |
| 14 Dec 2017 | USD | 74.42 | 75.6008 | 73.36 | 73.85 | 73.85 | -0.56 (-0.75%) | 123,476 |
| 13 Dec 2017 | USD | 74.25 | 75.07 | 73.03 | 74.41 | 74.41 | +0.32 (+0.43%) | 141,107 |
| 12 Dec 2017 | USD | 74.34 | 74.9 | 73.43 | 74.09 | 74.09 | +0.08 (+0.11%) | 149,150 |
| 11 Dec 2017 | USD | 73.74 | 74.66 | 73.47 | 74.01 | 74.01 | +0.25 (+0.34%) | 90,642 |
| 8 Dec 2017 | USD | 74.49 | 74.5 | 73.18 | 73.76 | 73.76 | -0.52 (-0.70%) | 132,045 |
| 7 Dec 2017 | USD | 74.76 | 74.9 | 73.5501 | 74.28 | 74.28 | -0.47 (-0.63%) | 92,867 |
| 6 Dec 2017 | USD | 74.43 | 75.71 | 73.69 | 74.75 | 74.75 | -0.16 (-0.21%) | 102,060 |
| 5 Dec 2017 | USD | 75.76 | 76.6 | 74.3 | 74.91 | 74.91 | -1.03 (-1.36%) | 90,175 |
| 4 Dec 2017 | USD | 75.85 | 76.98 | 75.2825 | 75.94 | 75.94 | +1.03 (+1.37%) | 139,701 |
| 1 Dec 2017 | USD | 74.21 | 75.06 | 73.19 | 74.91 | 74.91 | +0.56 (+0.75%) | 156,131 |
| 30 Nov 2017 | USD | 74.04 | 74.76 | 73.41 | 74.35 | 74.35 | +0.37 (+0.50%) | 74,289 |
