| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 109.83 | 110.12 | 109.5201 | 109.64 | 109.64 | -0.09 (-0.08%) | 23,864 |
| 26 Dec 2017 | USD | 109.42 | 109.81 | 109.42 | 109.73 | 109.73 | +0.09 (+0.08%) | 3,270 |
| 25 Dec 2017 | USD | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 109.43 | 109.64 | 109.265 | 109.64 | 109.64 | -0.24 (-0.22%) | 4,293 |
| 21 Dec 2017 | USD | 109.46 | 110.02 | 109.17 | 109.88 | 109.88 | +0.12 (+0.11%) | 7,463 |
| 20 Dec 2017 | USD | 110 | 110 | 109.7 | 109.76 | 109.76 | -0.209 (-0.19%) | 10,316 |
| 19 Dec 2017 | USD | 109.93 | 110.23 | 109.91 | 109.9694 | 109.9694 | +0.031 (+0.03%) | 56,750 |
| 18 Dec 2017 | USD | 109.73 | 110.035 | 109.73 | 109.938 | 109.938 | +1.138 (+1.05%) | 10,408 |
| 15 Dec 2017 | USD | 108.75 | 108.98 | 108.47 | 108.8 | 108.8 | +0.256 (+0.24%) | 28,115 |
| 14 Dec 2017 | USD | 108.61 | 108.83 | 108.42 | 108.5436 | 108.5436 | -0.066 (-0.06%) | 5,208 |
| 13 Dec 2017 | USD | 108.49 | 108.76 | 108.47 | 108.61 | 108.61 | +0.3 (+0.28%) | 6,271 |
| 12 Dec 2017 | USD | 108.2 | 108.37 | 108.1 | 108.31 | 108.31 | +0.222 (+0.21%) | 2,201 |
| 11 Dec 2017 | USD | 108.36 | 108.36 | 108.0878 | 108.0878 | 108.0878 | -0.102 (-0.09%) | 1,684 |
| 8 Dec 2017 | USD | 108.0787 | 108.22 | 108.0125 | 108.19 | 108.19 | +0.55 (+0.51%) | 4,722 |
| 7 Dec 2017 | USD | 107.22 | 107.66 | 107.22 | 107.64 | 107.64 | +0.42 (+0.39%) | 11,168 |
| 6 Dec 2017 | USD | 107.42 | 107.66 | 107.15 | 107.22 | 107.22 | -0.595 (-0.55%) | 11,883 |
| 5 Dec 2017 | USD | 108.3 | 108.37 | 107.76 | 107.815 | 107.815 | -0.325 (-0.30%) | 9,073 |
| 4 Dec 2017 | USD | 108.23 | 108.836 | 108.03 | 108.14 | 108.14 | +0.66 (+0.61%) | 27,289 |
| 1 Dec 2017 | USD | 107.26 | 107.76 | 106.55 | 107.48 | 107.48 | -0.15 (-0.14%) | 162,189 |
| 30 Nov 2017 | USD | 107.63 | 108.069 | 107.43 | 107.63 | 107.63 | +0.43 (+0.40%) | 3,832 |
| 29 Nov 2017 | USD | 107.18 | 107.72 | 107.107 | 107.2 | 107.2 | +0.21 (+0.20%) | 3,703 |
| 28 Nov 2017 | USD | 106.39 | 106.9903 | 106.3484 | 106.9903 | 106.9903 | +0.89 (+0.84%) | 2,899 |
| 27 Nov 2017 | USD | 106.57 | 106.6667 | 106.1 | 106.1 | 106.1 | -0.34 (-0.32%) | 17,408 |
| 24 Nov 2017 | USD | 106.39 | 106.53 | 106.2 | 106.44 | 106.44 | +0.31 (+0.29%) | 1,633 |
| 23 Nov 2017 | USD | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 106.11 | 106.14 | 105.78 | 106.13 | 106.13 | +0.211 (+0.20%) | 4,994 |
| 21 Nov 2017 | USD | 105.588 | 106.04 | 105.588 | 105.9188 | 105.9188 | +0.639 (+0.61%) | 9,972 |
| 20 Nov 2017 | USD | 105.27 | 105.47 | 105.21 | 105.28 | 105.28 | +0.48 (+0.46%) | 3,602 |
| 17 Nov 2017 | USD | 104.73 | 104.98 | 104.73 | 104.8 | 104.8 | +0.041 (+0.04%) | 16,321 |
| 16 Nov 2017 | USD | 104.19 | 104.759 | 104.189 | 104.759 | 104.759 | +0.981 (+0.95%) | 3,500 |
