| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 85.34 | 86.38 | 84.86 | 85.95 | 85.95 | +0.21 (+0.24%) | 276,524 |
| 9 Jan 2018 | USD | 86.22 | 86.85 | 84.38 | 85.74 | 85.74 | -0.13 (-0.15%) | 345,445 |
| 8 Jan 2018 | USD | 83.81 | 86.15 | 83.71 | 85.87 | 85.87 | +2.11 (+2.52%) | 338,712 |
| 5 Jan 2018 | USD | 82.7 | 84.79 | 82.46 | 83.76 | 83.76 | +1.64 (+2.00%) | 401,484 |
| 4 Jan 2018 | USD | 81.8 | 83.02 | 81.72 | 82.12 | 82.12 | +1.19 (+1.47%) | 319,305 |
| 3 Jan 2018 | USD | 80.71 | 81.2 | 80.02 | 80.93 | 80.93 | +0.25 (+0.31%) | 216,148 |
| 2 Jan 2018 | USD | 80.5 | 81.41 | 80.17 | 80.68 | 80.68 | +0.32 (+0.40%) | 215,931 |
| 1 Jan 2018 | USD | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 80.85 | 81.29 | 79.92 | 80.36 | 80.36 | -0.35 (-0.43%) | 187,916 |
| 28 Dec 2017 | USD | 80.23 | 80.97 | 79.645 | 80.71 | 80.71 | +0.59 (+0.74%) | 226,458 |
| 27 Dec 2017 | USD | 80.61 | 81.025 | 80.09 | 80.12 | 80.12 | -0.35 (-0.43%) | 134,820 |
| 26 Dec 2017 | USD | 79.64 | 80.86 | 79.59 | 80.47 | 80.47 | +0.66 (+0.83%) | 153,918 |
| 25 Dec 2017 | USD | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 79.76 | 80.08 | 78.86 | 79.81 | 79.81 | +0.1 (+0.13%) | 105,564 |
| 21 Dec 2017 | USD | 79.66 | 80.15 | 79.34 | 79.71 | 79.71 | -0.14 (-0.18%) | 167,533 |
| 20 Dec 2017 | USD | 79.48 | 80.15 | 78.95 | 79.85 | 79.85 | +0.8 (+1.01%) | 203,897 |
| 19 Dec 2017 | USD | 78.83 | 79.43 | 78.62 | 79.05 | 79.05 | +0.09 (+0.11%) | 180,919 |
| 18 Dec 2017 | USD | 76.76 | 79.33 | 76.76 | 78.96 | 78.96 | +2.65 (+3.47%) | 283,885 |
| 15 Dec 2017 | USD | 74.95 | 76.9 | 74.95 | 76.31 | 76.31 | +1.76 (+2.36%) | 645,088 |
| 14 Dec 2017 | USD | 76.84 | 76.875 | 74.39 | 74.55 | 74.55 | -2.31 (-3.01%) | 282,113 |
| 13 Dec 2017 | USD | 76.59 | 77.725 | 75.99 | 76.86 | 76.86 | +0.2 (+0.26%) | 288,734 |
| 12 Dec 2017 | USD | 80.25 | 80.25 | 76.54 | 76.66 | 76.66 | -3.54 (-4.41%) | 550,983 |
| 11 Dec 2017 | USD | 80.77 | 80.86 | 79.24 | 80.2 | 80.2 | -0.8 (-0.99%) | 467,257 |
| 8 Dec 2017 | USD | 80.11 | 81.26 | 79.56 | 81 | 81 | +1.18 (+1.48%) | 306,350 |
| 7 Dec 2017 | USD | 79.7 | 80.1 | 79.3 | 79.82 | 79.82 | +0.31 (+0.39%) | 234,283 |
| 6 Dec 2017 | USD | 79.74 | 79.91 | 78.69 | 79.51 | 79.51 | +0.23 (+0.29%) | 232,317 |
| 5 Dec 2017 | USD | 79.69 | 80.255 | 78.97 | 79.28 | 79.28 | -0.32 (-0.40%) | 244,333 |
| 4 Dec 2017 | USD | 78.3 | 81.3 | 78.3 | 79.6 | 79.6 | +1.84 (+2.37%) | 349,757 |
| 1 Dec 2017 | USD | 78.55 | 79.27 | 77.4 | 77.76 | 77.76 | -1.09 (-1.38%) | 239,881 |
| 30 Nov 2017 | USD | 78.63 | 80.07 | 78.15 | 78.85 | 78.85 | +0.42 (+0.54%) | 337,241 |
