| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 125.27 | 125.8425 | 124.36 | 124.79 | 124.79 | -0.48 (-0.38%) | 476,821 |
| 26 Dec 2017 | USD | 125.1 | 126.02 | 125.02 | 125.27 | 125.27 | +0.05 (+0.04%) | 479,284 |
| 25 Dec 2017 | USD | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 124.56 | 125.95 | 124.28 | 125.22 | 125.22 | +1.31 (+1.06%) | 691,558 |
| 21 Dec 2017 | USD | 123.85 | 124.61 | 123.24 | 123.91 | 123.91 | +0.49 (+0.40%) | 959,553 |
| 20 Dec 2017 | USD | 121.5 | 123.7 | 120.5 | 123.42 | 123.42 | +1.95 (+1.61%) | 1,123,811 |
| 19 Dec 2017 | USD | 121 | 123.19 | 120.805 | 121.47 | 121.47 | +0.86 (+0.71%) | 1,327,381 |
| 18 Dec 2017 | USD | 120.05 | 121.23 | 119.55 | 120.61 | 120.61 | +1.17 (+0.98%) | 927,848 |
| 15 Dec 2017 | USD | 118.93 | 120.17 | 118.6 | 119.44 | 119.44 | +0.92 (+0.78%) | 1,299,191 |
| 14 Dec 2017 | USD | 117.69 | 118.97 | 117.44 | 118.52 | 118.52 | +0.37 (+0.31%) | 1,002,234 |
| 13 Dec 2017 | USD | 117.93 | 118.86 | 117.59 | 118.15 | 118.15 | +0.2 (+0.17%) | 579,711 |
| 12 Dec 2017 | USD | 117.83 | 118.75 | 117.32 | 117.95 | 117.95 | +0.69 (+0.59%) | 943,942 |
| 11 Dec 2017 | USD | 118.06 | 118.83 | 116.79 | 117.26 | 117.26 | -1.35 (-1.14%) | 1,048,413 |
| 8 Dec 2017 | USD | 118.93 | 118.93 | 117.52 | 118.61 | 118.61 | +0.14 (+0.12%) | 713,536 |
| 7 Dec 2017 | USD | 118.47 | 119.19 | 117.91 | 118.47 | 118.47 | -0.44 (-0.37%) | 717,126 |
| 6 Dec 2017 | USD | 117.84 | 119.35 | 117.3493 | 118.91 | 118.91 | +1.45 (+1.23%) | 755,161 |
| 5 Dec 2017 | USD | 119.46 | 119.93 | 117.245 | 117.46 | 117.46 | -1.93 (-1.62%) | 1,387,770 |
| 4 Dec 2017 | USD | 116.12 | 119.53 | 115.7001 | 119.39 | 119.39 | +3.78 (+3.27%) | 1,446,869 |
| 1 Dec 2017 | USD | 116.6 | 116.6 | 114.32 | 115.61 | 115.61 | -1.06 (-0.91%) | 1,154,862 |
| 30 Nov 2017 | USD | 117.9 | 119.72 | 115.86 | 116.67 | 116.67 | -0.99 (-0.84%) | 1,382,693 |
| 29 Nov 2017 | USD | 114.84 | 119.32 | 114.84 | 117.66 | 117.66 | +2.73 (+2.38%) | 1,508,262 |
| 28 Nov 2017 | USD | 113.19 | 114.98 | 112.47 | 114.93 | 114.93 | +1.68 (+1.48%) | 846,568 |
| 27 Nov 2017 | USD | 111.74 | 113.28 | 111.494 | 113.25 | 113.25 | +1.88 (+1.69%) | 708,082 |
| 24 Nov 2017 | USD | 113.24 | 113.27 | 111.18 | 111.37 | 111.37 | -1.33 (-1.18%) | 595,463 |
| 23 Nov 2017 | USD | 112.7 | 112.7 | 112.7 | 112.7 | 112.7 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 113.29 | 113.29 | 112.19 | 112.7 | 112.7 | -0.84 (-0.74%) | 694,340 |
| 21 Nov 2017 | USD | 114 | 114.43 | 113.05 | 113.54 | 113.54 | -0.47 (-0.41%) | 1,098,144 |
| 20 Nov 2017 | USD | 114.58 | 115.691 | 113.65 | 114.01 | 114.01 | -0.18 (-0.16%) | 1,474,055 |
| 17 Nov 2017 | USD | 116 | 117.13 | 113.24 | 114.19 | 114.19 | -2.46 (-2.11%) | 1,418,187 |
| 16 Nov 2017 | USD | 111.21 | 117.3 | 109.63 | 116.65 | 116.65 | +10.14 (+9.52%) | 4,205,019 |
