| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 85.6 | 87.45 | 85.35 | 86.85 | 86.85 | +1.14 (+1.33%) | 96,396 |
| 26 Dec 2017 | USD | 84.95 | 86 | 84.95 | 85.71 | 85.71 | +0.56 (+0.66%) | 62,802 |
| 25 Dec 2017 | USD | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 84.15 | 85.2305 | 83.2937 | 85.15 | 85.15 | +1.45 (+1.73%) | 73,487 |
| 21 Dec 2017 | USD | 81.45 | 83.8 | 80.55 | 83.7 | 83.7 | +2.45 (+3.02%) | 125,400 |
| 20 Dec 2017 | USD | 81 | 81.85 | 80 | 81.25 | 81.25 | +0.55 (+0.68%) | 97,513 |
| 19 Dec 2017 | USD | 81.5 | 81.55 | 80.225 | 80.7 | 80.7 | -0.5 (-0.62%) | 87,613 |
| 18 Dec 2017 | USD | 80.15 | 82.5596 | 80.15 | 81.2 | 81.2 | +2.1 (+2.65%) | 144,170 |
| 15 Dec 2017 | USD | 78.6 | 79.85 | 78.475 | 79.1 | 79.1 | +1.05 (+1.35%) | 328,619 |
| 14 Dec 2017 | USD | 79.75 | 80.15 | 77.4 | 78.05 | 78.05 | -1.35 (-1.70%) | 101,227 |
| 13 Dec 2017 | USD | 77.55 | 80.2 | 77.375 | 79.4 | 79.4 | +1.6 (+2.06%) | 138,905 |
| 12 Dec 2017 | USD | 77.8 | 78.35 | 77.2748 | 77.8 | 77.8 | +0.3 (+0.39%) | 75,195 |
| 11 Dec 2017 | USD | 77 | 77.625 | 77 | 77.5 | 77.5 | +0.65 (+0.85%) | 82,772 |
| 8 Dec 2017 | USD | 77.75 | 77.7677 | 75.8 | 76.85 | 76.85 | -0.25 (-0.32%) | 50,782 |
| 7 Dec 2017 | USD | 76.35 | 77.95 | 76.325 | 77.1 | 77.1 | +0.4 (+0.52%) | 70,074 |
| 6 Dec 2017 | USD | 76.45 | 77.35 | 76.3 | 76.7 | 76.7 | 0.0 (0.0%) | 55,330 |
| 5 Dec 2017 | USD | 77.4 | 77.9 | 76.35 | 76.7 | 76.7 | -1.4 (-1.79%) | 86,665 |
| 4 Dec 2017 | USD | 78.3 | 79.5 | 76.9 | 78.1 | 78.1 | +1.4 (+1.83%) | 102,142 |
| 1 Dec 2017 | USD | 78.8 | 78.8 | 74.6 | 76.7 | 76.7 | -1.85 (-2.36%) | 179,849 |
| 30 Nov 2017 | USD | 79.85 | 79.9 | 78.1 | 78.55 | 78.55 | -0.9 (-1.13%) | 165,214 |
| 29 Nov 2017 | USD | 79.7 | 80.8 | 78.7 | 79.45 | 79.45 | -0.3 (-0.38%) | 87,781 |
| 28 Nov 2017 | USD | 76.45 | 79.9 | 75.8 | 79.75 | 79.75 | +3.1 (+4.04%) | 116,405 |
| 27 Nov 2017 | USD | 77.05 | 77.65 | 76.3 | 76.65 | 76.65 | -0.4 (-0.52%) | 128,040 |
| 24 Nov 2017 | USD | 77.35 | 78.65 | 76.7 | 77.05 | 77.05 | +0.25 (+0.33%) | 82,210 |
| 23 Nov 2017 | USD | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 77.1 | 77.375 | 76.3 | 76.8 | 76.8 | -0.15 (-0.19%) | 62,431 |
| 21 Nov 2017 | USD | 76.7 | 77.4 | 76.15 | 76.95 | 76.95 | +0.8 (+1.05%) | 78,266 |
| 20 Nov 2017 | USD | 74.85 | 76.4 | 74.3 | 76.15 | 76.15 | +1.5 (+2.01%) | 73,067 |
| 17 Nov 2017 | USD | 74.7 | 75.6 | 74.025 | 74.65 | 74.65 | -0.55 (-0.73%) | 93,246 |
| 16 Nov 2017 | USD | 72.65 | 75.825 | 72.6 | 75.2 | 75.2 | +3.15 (+4.37%) | 152,071 |
