| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 85.85 | 87 | 85.63 | 86.64 | 86.64 | +1.26 (+1.48%) | 761,389 |
| 1 Jan 2018 | USD | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 85.58 | 85.99 | 85.32 | 85.38 | 85.38 | -0.1 (-0.12%) | 546,293 |
| 28 Dec 2017 | USD | 85.47 | 85.71 | 85.15 | 85.48 | 85.48 | +0.23 (+0.27%) | 1,105,536 |
| 27 Dec 2017 | USD | 85.79 | 86.12 | 85.22 | 85.25 | 85.25 | -0.43 (-0.50%) | 559,943 |
| 26 Dec 2017 | USD | 85.5 | 85.98 | 85.35 | 85.68 | 85.68 | +0.33 (+0.39%) | 1,050,537 |
| 25 Dec 2017 | USD | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 85.63 | 85.99 | 84.66 | 85.35 | 85.35 | -0.36 (-0.42%) | 1,286,823 |
| 21 Dec 2017 | USD | 83.95 | 86 | 83.95 | 85.71 | 85.71 | +1.86 (+2.22%) | 673,661 |
| 20 Dec 2017 | USD | 84 | 84.2 | 83.28 | 83.85 | 83.85 | +0.08 (+0.10%) | 861,204 |
| 19 Dec 2017 | USD | 83.3 | 83.98 | 83.27 | 83.77 | 83.77 | +0.38 (+0.46%) | 726,570 |
| 18 Dec 2017 | USD | 83.24 | 83.89 | 83.02 | 83.39 | 83.39 | +0.18 (+0.22%) | 914,355 |
| 15 Dec 2017 | USD | 81.79 | 83.77 | 81.79 | 83.21 | 83.21 | +1.77 (+2.17%) | 1,278,392 |
| 14 Dec 2017 | USD | 81.72 | 82.04 | 80.92 | 81.44 | 81.44 | -0.12 (-0.15%) | 818,229 |
| 13 Dec 2017 | USD | 81.72 | 81.83 | 80.76 | 81.56 | 81.56 | -0.1 (-0.12%) | 1,244,439 |
| 12 Dec 2017 | USD | 82.02 | 82.05 | 81.33 | 81.66 | 81.66 | -0.15 (-0.18%) | 735,749 |
| 11 Dec 2017 | USD | 82 | 82.16 | 81.38 | 81.81 | 81.81 | -0.04 (-0.05%) | 1,253,405 |
| 8 Dec 2017 | USD | 81.71 | 82.33 | 81.51 | 81.85 | 81.85 | +0.18 (+0.22%) | 1,136,793 |
| 7 Dec 2017 | USD | 81.53 | 81.96 | 81.215 | 81.67 | 81.67 | +0.16 (+0.20%) | 491,537 |
| 6 Dec 2017 | USD | 82.07 | 82.58 | 81.1 | 81.51 | 81.51 | -0.47 (-0.57%) | 664,517 |
| 5 Dec 2017 | USD | 83.55 | 83.75 | 81.9 | 81.98 | 81.98 | -1.39 (-1.67%) | 1,387,952 |
| 4 Dec 2017 | USD | 82.64 | 83.99 | 82.44 | 83.37 | 83.37 | +1.07 (+1.30%) | 1,620,490 |
| 1 Dec 2017 | USD | 81.91 | 82.35 | 81.15 | 82.3 | 82.3 | +0.46 (+0.56%) | 800,714 |
| 30 Nov 2017 | USD | 81.41 | 82.04 | 81.075 | 81.84 | 81.84 | +0.47 (+0.58%) | 676,212 |
| 29 Nov 2017 | USD | 80.2 | 81.56 | 79.925 | 81.37 | 81.37 | +0.87 (+1.08%) | 904,551 |
| 28 Nov 2017 | USD | 79.67 | 80.67 | 79.42 | 80.5 | 80.5 | +0.77 (+0.97%) | 1,528,340 |
| 27 Nov 2017 | USD | 80.32 | 80.58 | 79.27 | 79.73 | 79.73 | -0.64 (-0.80%) | 1,662,448 |
| 24 Nov 2017 | USD | 80.74 | 80.94 | 80.22 | 80.37 | 80.37 | -24.63 (-23.46%) | 156,001 |
| 23 Nov 2017 | USD | 107 | 108 | 105 | 105 | 105 | +24.19 (+29.93%) | 81,365 |
| 22 Nov 2017 | USD | 79.97 | 81.04 | 79.97 | 80.81 | 80.81 | +0.71 (+0.89%) | 1,069,497 |
