| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 147.17 | 148.7 | 145.5 | 148.25 | 148.25 | +1.02 (+0.69%) | 2,410,430 |
| 26 Dec 2017 | USD | 145.12 | 148.97 | 145.01 | 147.23 | 147.23 | +2.23 (+1.54%) | 2,469,130 |
| 25 Dec 2017 | USD | 146.42 | 146.42 | 144.65 | 145 | 145 | -1.5 (-1.02%) | 542,950 |
| 22 Dec 2017 | USD | 145.4 | 146.5 | 143.68 | 146.5 | 146.5 | +0.75 (+0.51%) | 1,405,410 |
| 21 Dec 2017 | USD | 141.91 | 146.95 | 141.19 | 145.75 | 145.75 | +3.9 (+2.75%) | 3,074,180 |
| 20 Dec 2017 | USD | 141.03 | 143.12 | 140.23 | 141.85 | 141.85 | +0.3 (+0.21%) | 2,233,890 |
| 19 Dec 2017 | USD | 142 | 142.58 | 140.6 | 141.55 | 141.55 | -0.25 (-0.18%) | 2,438,810 |
| 18 Dec 2017 | USD | 142 | 144.45 | 140.88 | 141.8 | 141.8 | -0.15 (-0.11%) | 2,485,230 |
| 15 Dec 2017 | USD | 142.74 | 143.09 | 140.5 | 141.95 | 141.95 | -0.79 (-0.55%) | 3,145,600 |
| 14 Dec 2017 | USD | 144 | 144.76 | 142.17 | 142.74 | 142.74 | -1.56 (-1.08%) | 2,325,040 |
| 13 Dec 2017 | USD | 145.34 | 145.38 | 142.81 | 144.3 | 144.3 | -1.87 (-1.28%) | 2,358,520 |
| 12 Dec 2017 | USD | 147 | 147.2 | 142.65 | 146.17 | 146.17 | -1.13 (-0.77%) | 3,703,360 |
| 11 Dec 2017 | USD | 139 | 147.3 | 138.46 | 147.3 | 147.3 | +8.44 (+6.08%) | 5,155,360 |
| 8 Dec 2017 | USD | 139.2 | 141.96 | 138.06 | 138.86 | 138.86 | -0.34 (-0.24%) | 3,627,950 |
| 7 Dec 2017 | USD | 138.68 | 140.37 | 136.89 | 139.2 | 139.2 | +0.44 (+0.32%) | 4,735,640 |
| 6 Dec 2017 | USD | 133.65 | 138.76 | 133 | 138.76 | 138.76 | +4.8 (+3.58%) | 4,699,160 |
| 5 Dec 2017 | USD | 134.35 | 134.66 | 131.97 | 133.96 | 133.96 | -0.35 (-0.26%) | 2,378,210 |
| 4 Dec 2017 | USD | 130.22 | 135 | 129.95 | 134.31 | 134.31 | +4.09 (+3.14%) | 4,428,700 |
| 1 Dec 2017 | USD | 131.49 | 131.6 | 129.49 | 130.22 | 130.22 | -2.03 (-1.53%) | 3,863,410 |
| 30 Nov 2017 | USD | 130.1 | 132.25 | 128.01 | 132.25 | 132.25 | +2.32 (+1.79%) | 8,292,720 |
| 29 Nov 2017 | USD | 131.7 | 131.7 | 128.2 | 129.93 | 129.93 | -1.37 (-1.04%) | 3,271,180 |
| 28 Nov 2017 | USD | 129.66 | 131.74 | 128.25 | 131.3 | 131.3 | +2.3 (+1.78%) | 3,065,970 |
| 27 Nov 2017 | USD | 132 | 132.2 | 128.9 | 129 | 129 | -3.17 (-2.40%) | 3,223,760 |
| 24 Nov 2017 | USD | 133 | 133.12 | 131.61 | 132.17 | 132.17 | -0.59 (-0.44%) | 1,576,130 |
| 23 Nov 2017 | USD | 133.01 | 133.13 | 131.75 | 132.76 | 132.76 | -0.09 (-0.07%) | 1,339,240 |
| 22 Nov 2017 | USD | 135.18 | 135.23 | 132.4 | 132.85 | 132.85 | -2.07 (-1.53%) | 1,923,540 |
| 21 Nov 2017 | USD | 132.17 | 136.05 | 132.02 | 134.92 | 134.92 | +3.23 (+2.45%) | 3,186,810 |
| 20 Nov 2017 | USD | 132.51 | 133.24 | 131.25 | 131.69 | 131.69 | -0.69 (-0.52%) | 1,693,830 |
| 17 Nov 2017 | USD | 133.37 | 134.2 | 132.25 | 132.38 | 132.38 | -0.92 (-0.69%) | 1,861,320 |
| 16 Nov 2017 | USD | 132.88 | 134.92 | 132.24 | 133.3 | 133.3 | +0.8 (+0.60%) | 3,729,580 |
