| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | USD | 67.3 | 67.47 | 66.6 | 67.02 | 67.02 | -0.34 (-0.50%) | 299,166 |
| 27 Dec 2017 | USD | 67.3 | 67.4837 | 67.1 | 67.36 | 67.36 | +0.04 (+0.06%) | 202,533 |
| 26 Dec 2017 | USD | 67.73 | 67.73 | 66.51 | 67.32 | 67.32 | -0.11 (-0.16%) | 297,842 |
| 25 Dec 2017 | USD | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 67.84 | 68 | 66.92 | 67.43 | 67.43 | +0.08 (+0.12%) | 201,888 |
| 21 Dec 2017 | USD | 66.09 | 67.61 | 65.99 | 67.35 | 67.35 | +1.13 (+1.71%) | 394,188 |
| 20 Dec 2017 | USD | 65.5 | 66.35 | 65.33 | 66.22 | 66.22 | +1.13 (+1.74%) | 246,405 |
| 19 Dec 2017 | USD | 64.09 | 66.61 | 63.88 | 65.09 | 65.09 | +1.4 (+2.20%) | 289,784 |
| 18 Dec 2017 | USD | 63.95 | 64.99 | 62.66 | 63.69 | 63.69 | +0.19 (+0.30%) | 497,991 |
| 15 Dec 2017 | USD | 63.3 | 64.34 | 62.47 | 63.5 | 63.5 | +0.01 (+0.02%) | 243,395 |
| 14 Dec 2017 | USD | 63.99 | 65.23 | 63.09 | 63.49 | 63.49 | -0.44 (-0.69%) | 201,532 |
| 13 Dec 2017 | USD | 64.11 | 64.91 | 63.08 | 63.93 | 63.93 | -0.54 (-0.84%) | 202,080 |
| 12 Dec 2017 | USD | 65.1 | 65.85 | 64.225 | 64.47 | 64.47 | -0.79 (-1.21%) | 253,714 |
| 11 Dec 2017 | USD | 65 | 65.84 | 64.0903 | 65.26 | 65.26 | +0.35 (+0.54%) | 517,770 |
| 8 Dec 2017 | USD | 64.07 | 66.1 | 63.6 | 64.91 | 64.91 | +1.26 (+1.98%) | 288,999 |
| 7 Dec 2017 | USD | 63.48 | 64.2 | 62.955 | 63.65 | 63.65 | +0.22 (+0.35%) | 729,024 |
| 6 Dec 2017 | USD | 62.14 | 63.74 | 61.22 | 63.43 | 63.43 | +1.34 (+2.16%) | 314,310 |
| 5 Dec 2017 | USD | 62.08 | 62.7 | 61.92 | 62.09 | 62.09 | -0.11 (-0.18%) | 164,521 |
| 4 Dec 2017 | USD | 63.77 | 63.91 | 61.72 | 62.2 | 62.2 | -1.57 (-2.46%) | 164,835 |
| 1 Dec 2017 | USD | 64.17 | 64.75 | 63.14 | 63.77 | 63.77 | +0.05 (+0.08%) | 163,221 |
| 30 Nov 2017 | USD | 63.55 | 64.57 | 63.38 | 63.72 | 63.72 | -0.22 (-0.34%) | 1,146,982 |
| 29 Nov 2017 | USD | 64.61 | 64.8934 | 63.35 | 63.94 | 63.94 | -0.9 (-1.39%) | 136,179 |
| 28 Nov 2017 | USD | 65.58 | 65.9492 | 64.4603 | 64.84 | 64.84 | -0.6 (-0.92%) | 107,885 |
| 27 Nov 2017 | USD | 67.52 | 67.63 | 65.19 | 65.44 | 65.44 | -1.88 (-2.79%) | 110,639 |
| 24 Nov 2017 | USD | 67.75 | 68.6 | 66.76 | 67.32 | 67.32 | -0.08 (-0.12%) | 229,686 |
| 23 Nov 2017 | USD | 67.4 | 67.4 | 67.4 | 67.4 | 67.4 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 65 | 67.8722 | 64.52 | 67.4 | 67.4 | +2.76 (+4.27%) | 220,003 |
| 21 Nov 2017 | USD | 64.33 | 64.92 | 63.57 | 64.64 | 64.64 | +1.03 (+1.62%) | 153,121 |
| 20 Nov 2017 | USD | 64.58 | 64.58 | 62.59 | 63.61 | 63.61 | -1.23 (-1.90%) | 112,604 |
| 17 Nov 2017 | USD | 64.72 | 64.9797 | 63.51 | 64.84 | 64.84 | +0.12 (+0.19%) | 122,613 |
