| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 77.49 | 77.79 | 77.49 | 77.79 | 77.79 | +0.42 (+0.54%) | 2,680 |
| 2 Jan 2018 | USD | 77.79 | 77.79 | 77.29 | 77.37 | 77.37 | +0.12 (+0.16%) | 37,275 |
| 1 Jan 2018 | USD | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 77.23 | 77.316 | 77.23 | 77.25 | 77.25 | -0.04 (-0.05%) | 1,240 |
| 28 Dec 2017 | USD | 77.38 | 77.39 | 77.29 | 77.29 | 77.29 | +0.086 (+0.11%) | 811 |
| 27 Dec 2017 | USD | 77.25 | 77.32 | 77.195 | 77.204 | 77.204 | +0.014 (+0.02%) | 3,196 |
| 26 Dec 2017 | USD | 77.21 | 77.28 | 77.16 | 77.19 | 77.19 | -0.01 (-0.01%) | 6,703 |
| 25 Dec 2017 | USD | 77.2 | 77.2 | 77.2 | 77.2 | 77.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 77.14 | 77.8851 | 77.1098 | 77.2 | 77.2 | -0.02 (-0.03%) | 4,059 |
| 21 Dec 2017 | USD | 77.37 | 77.41 | 77.22 | 77.22 | 77.22 | -0.07 (-0.09%) | 5,648 |
| 20 Dec 2017 | USD | 77.32 | 77.41 | 77.19 | 77.29 | 77.29 | +0.07 (+0.09%) | 11,758 |
| 19 Dec 2017 | USD | 77.46 | 77.489 | 77.16 | 77.22 | 77.22 | -0.38 (-0.49%) | 13,934 |
| 18 Dec 2017 | USD | 77.76 | 77.76 | 77.59 | 77.6 | 77.6 | +0.392 (+0.51%) | 12,041 |
| 15 Dec 2017 | USD | 77.55 | 78.09 | 76.82 | 77.208 | 77.208 | +0.158 (+0.21%) | 16,070 |
| 14 Dec 2017 | USD | 77.65 | 77.65 | 77.05 | 77.05 | 77.05 | -0.26 (-0.34%) | 3,063 |
| 13 Dec 2017 | USD | 77.3 | 77.35 | 77.2483 | 77.31 | 77.31 | +0.1 (+0.13%) | 674 |
| 12 Dec 2017 | USD | 77 | 78.07 | 77 | 77.21 | 77.21 | +0.329 (+0.43%) | 13,636 |
| 11 Dec 2017 | USD | 76.95 | 77.7 | 76.75 | 76.8811 | 76.8811 | +0.301 (+0.39%) | 10,096 |
| 8 Dec 2017 | USD | 76.6 | 78.3 | 76.58 | 76.58 | 76.58 | +0.18 (+0.24%) | 9,816 |
| 7 Dec 2017 | USD | 76.329 | 76.51 | 76.329 | 76.4 | 76.4 | +0.15 (+0.20%) | 2,620 |
| 6 Dec 2017 | USD | 76.23 | 76.29 | 76.1752 | 76.25 | 76.25 | -0.014 (-0.02%) | 1,549 |
| 5 Dec 2017 | USD | 76.4801 | 76.8 | 76.221 | 76.2644 | 76.2644 | -0.29 (-0.38%) | 104,784 |
| 4 Dec 2017 | USD | 76.908 | 77.47 | 76.55 | 76.5547 | 76.5547 | +0.085 (+0.11%) | 4,410 |
| 1 Dec 2017 | USD | 76.66 | 77.39 | 76.07 | 76.47 | 76.47 | -0.26 (-0.34%) | 4,733 |
| 30 Nov 2017 | USD | 76.78 | 76.78 | 76.73 | 76.73 | 76.73 | +0.77 (+1.01%) | 1,246 |
| 29 Nov 2017 | USD | 76.09 | 76.09 | 75.96 | 75.96 | 75.96 | +0.7 (+0.93%) | 3,628 |
| 28 Nov 2017 | USD | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.0 (0.0%) | 0 |
| 27 Nov 2017 | USD | 75.2 | 75.38 | 75.13 | 75.26 | 75.26 | +0.138 (+0.18%) | 3,972 |
| 24 Nov 2017 | USD | 75.1224 | 75.1224 | 75.1224 | 75.1224 | 75.1224 | +0.062 (+0.08%) | 284 |
| 23 Nov 2017 | USD | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.0 (0.0%) | 0 |
