| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | USD | 74.25 | 74.84 | 74.06 | 74.4 | 74.4 | +0.32 (+0.43%) | 79,497 |
| 4 Jan 2018 | USD | 76.345 | 76.345 | 74.03 | 74.08 | 74.08 | -0.04 (-0.05%) | 102,815 |
| 3 Jan 2018 | USD | 74.16 | 74.375 | 73.8 | 74.12 | 74.12 | +0.04 (+0.05%) | 160,296 |
| 2 Jan 2018 | USD | 73.28 | 74.11 | 72.88 | 74.08 | 74.08 | +0.93 (+1.27%) | 192,810 |
| 1 Jan 2018 | USD | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 73.55 | 73.97 | 73.06 | 73.15 | 73.15 | -0.39 (-0.53%) | 190,999 |
| 28 Dec 2017 | USD | 73.78 | 73.81 | 73.08 | 73.54 | 73.54 | -0.28 (-0.38%) | 132,521 |
| 27 Dec 2017 | USD | 73.6 | 74.27 | 73.6 | 73.82 | 73.82 | +0.1 (+0.14%) | 152,618 |
| 26 Dec 2017 | USD | 73.5 | 74.06 | 73.465 | 73.72 | 73.72 | +0.14 (+0.19%) | 195,780 |
| 25 Dec 2017 | USD | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 73.56 | 74.13 | 73.18 | 73.58 | 73.58 | +0.03 (+0.04%) | 254,904 |
| 21 Dec 2017 | USD | 74.3 | 74.46 | 73.49 | 73.55 | 73.55 | -0.6 (-0.81%) | 125,185 |
| 20 Dec 2017 | USD | 74.46 | 75.105 | 74.1 | 74.15 | 74.15 | -0.31 (-0.42%) | 218,531 |
| 19 Dec 2017 | USD | 75.07 | 75.23 | 74.21 | 74.46 | 74.46 | -0.53 (-0.71%) | 341,650 |
| 18 Dec 2017 | USD | 74.1 | 75.29 | 73.3 | 74.99 | 74.99 | -0.71 (-0.94%) | 456,409 |
| 15 Dec 2017 | USD | 74.6 | 75.925 | 74.57 | 75.7 | 75.7 | +1.71 (+2.31%) | 606,277 |
| 14 Dec 2017 | USD | 74.83 | 75 | 73.81 | 73.99 | 73.99 | -0.7 (-0.94%) | 135,326 |
| 13 Dec 2017 | USD | 74.8 | 75.13 | 74.54 | 74.69 | 74.69 | -0.05 (-0.07%) | 138,644 |
| 12 Dec 2017 | USD | 75.12 | 75.12 | 74.57 | 74.74 | 74.74 | -0.21 (-0.28%) | 221,469 |
| 11 Dec 2017 | USD | 75.28 | 75.49 | 74.7 | 74.95 | 74.95 | -0.52 (-0.69%) | 179,022 |
| 8 Dec 2017 | USD | 76.95 | 77.019 | 75.41 | 75.47 | 75.47 | -1.33 (-1.73%) | 174,902 |
| 7 Dec 2017 | USD | 76.32 | 76.86 | 75.715 | 76.8 | 76.8 | +0.64 (+0.84%) | 254,752 |
| 6 Dec 2017 | USD | 76.24 | 76.625 | 75.87 | 76.16 | 76.16 | -0.34 (-0.44%) | 132,866 |
| 5 Dec 2017 | USD | 77.16 | 77.34 | 76.49 | 76.5 | 76.5 | -0.7 (-0.91%) | 129,309 |
| 4 Dec 2017 | USD | 77.91 | 78.24 | 77.11 | 77.2 | 77.2 | +0.01 (+0.01%) | 184,282 |
| 1 Dec 2017 | USD | 77.5 | 77.505 | 75.66 | 77.19 | 77.19 | -0.34 (-0.44%) | 148,363 |
| 30 Nov 2017 | USD | 77.22 | 78.35 | 76.5 | 77.53 | 77.53 | -0.02 (-0.03%) | 214,867 |
| 29 Nov 2017 | USD | 76.74 | 77.99 | 76.33 | 77.55 | 77.55 | +0.81 (+1.06%) | 164,608 |
| 28 Nov 2017 | USD | 76.13 | 76.82 | 75.5213 | 76.74 | 76.74 | +0.77 (+1.01%) | 163,697 |
| 27 Nov 2017 | USD | 75.9 | 76.69 | 75.8 | 75.97 | 75.97 | +0.14 (+0.18%) | 203,955 |
