| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 78.5 | 79.485 | 77.7 | 79.37 | 79.37 | +0.18 (+0.23%) | 6,248,619 |
| 9 Jan 2018 | USD | 80.1 | 80.39 | 78.52 | 79.19 | 79.19 | +0.14 (+0.18%) | 9,620,434 |
| 8 Jan 2018 | USD | 78.7 | 79.18 | 77.773 | 79.05 | 79.05 | +0.35 (+0.44%) | 7,963,556 |
| 5 Jan 2018 | USD | 77.11 | 78.93 | 77.01 | 78.7 | 78.7 | +1.97 (+2.57%) | 11,822,129 |
| 4 Jan 2018 | USD | 77.33 | 77.9287 | 76.2599 | 76.73 | 76.73 | -0.02 (-0.03%) | 8,650,007 |
| 3 Jan 2018 | USD | 74.3 | 76.8499 | 74.05 | 76.75 | 76.75 | +2.91 (+3.94%) | 9,945,418 |
| 2 Jan 2018 | USD | 74.235 | 74.5 | 73.43 | 73.84 | 73.84 | +0.22 (+0.30%) | 7,296,534 |
| 1 Jan 2018 | USD | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 73.92 | 74.53 | 73.58 | 73.62 | 73.62 | -0.55 (-0.74%) | 4,496,563 |
| 28 Dec 2017 | USD | 74.96 | 75 | 73.86 | 74.17 | 74.17 | -0.42 (-0.56%) | 3,810,176 |
| 27 Dec 2017 | USD | 74.25 | 74.93 | 74 | 74.59 | 74.59 | +0.32 (+0.43%) | 4,274,879 |
| 26 Dec 2017 | USD | 73.29 | 74.34 | 72.63 | 74.27 | 74.27 | +0.38 (+0.51%) | 4,919,144 |
| 25 Dec 2017 | USD | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 73.8 | 74.04 | 72.9 | 73.89 | 73.89 | -0.13 (-0.18%) | 3,894,977 |
| 21 Dec 2017 | USD | 74.19 | 74.47 | 73.8 | 74.02 | 74.02 | +0.02 (+0.03%) | 4,763,864 |
| 20 Dec 2017 | USD | 74.64 | 74.9 | 73.76 | 74 | 74 | -0.5 (-0.67%) | 6,121,321 |
| 19 Dec 2017 | USD | 75.39 | 75.39 | 73.91 | 74.5 | 74.5 | -0.82 (-1.09%) | 7,753,123 |
| 18 Dec 2017 | USD | 76.3 | 76.35 | 75.2 | 75.32 | 75.32 | -0.33 (-0.44%) | 8,361,091 |
| 15 Dec 2017 | USD | 74.82 | 75.87 | 73.51 | 75.65 | 75.65 | +1.39 (+1.87%) | 12,543,854 |
| 14 Dec 2017 | USD | 74.5 | 75.53 | 74.2 | 74.26 | 74.26 | +0.17 (+0.23%) | 7,519,576 |
| 13 Dec 2017 | USD | 74.08 | 75.42 | 73.77 | 74.09 | 74.09 | +0.47 (+0.64%) | 7,196,416 |
| 12 Dec 2017 | USD | 73.45 | 74.31 | 73 | 73.62 | 73.62 | +0.33 (+0.45%) | 6,573,512 |
| 11 Dec 2017 | USD | 72.96 | 73.68 | 72.56 | 73.29 | 73.29 | +0.38 (+0.52%) | 6,421,869 |
| 8 Dec 2017 | USD | 74.71 | 74.71 | 72.6 | 72.91 | 72.91 | -0.78 (-1.06%) | 8,350,428 |
| 7 Dec 2017 | USD | 73.25 | 74.069 | 73.25 | 73.69 | 73.69 | +0.55 (+0.75%) | 7,937,722 |
| 6 Dec 2017 | USD | 70.89 | 73.2 | 70.83 | 73.14 | 73.14 | +1.94 (+2.72%) | 9,331,407 |
| 5 Dec 2017 | USD | 69.81 | 72.75 | 69.61 | 71.2 | 71.2 | +0.23 (+0.32%) | 16,634,001 |
| 4 Dec 2017 | USD | 75.59 | 75.7439 | 68.61 | 70.97 | 70.97 | -4.33 (-5.75%) | 26,283,639 |
| 1 Dec 2017 | USD | 75.22 | 76.44 | 74.26 | 75.3 | 75.3 | -0.43 (-0.57%) | 13,387,754 |
| 30 Nov 2017 | USD | 73.77 | 75.87 | 73.54 | 75.73 | 75.73 | +2.48 (+3.39%) | 15,962,025 |
