| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 171.45 | 175.05 | 170.25 | 175.05 | 175.05 | +5.05 (+2.97%) | 97,233 |
| 3 Jan 2018 | USD | 171.1 | 172 | 168.075 | 170 | 170 | +2.2 (+1.31%) | 131,353 |
| 2 Jan 2018 | USD | 166.5 | 168.05 | 165.2001 | 167.8 | 167.8 | +2.9 (+1.76%) | 120,115 |
| 1 Jan 2018 | USD | 164.9 | 164.9 | 164.9 | 164.9 | 164.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 165.3 | 166.4 | 164.85 | 164.9 | 164.9 | -0.7 (-0.42%) | 62,220 |
| 28 Dec 2017 | USD | 165.05 | 165.85 | 164.6 | 165.6 | 165.6 | +0.65 (+0.39%) | 80,710 |
| 27 Dec 2017 | USD | 165 | 165.8 | 163.75 | 164.95 | 164.95 | +0.45 (+0.27%) | 53,409 |
| 26 Dec 2017 | USD | 167 | 167.75 | 164.35 | 164.5 | 164.5 | -2.05 (-1.23%) | 62,259 |
| 25 Dec 2017 | USD | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 169.85 | 169.85 | 165.925 | 166.55 | 166.55 | -2.35 (-1.39%) | 40,864 |
| 21 Dec 2017 | USD | 169.6 | 169.95 | 167 | 168.9 | 168.9 | -0.05 (-0.03%) | 52,766 |
| 20 Dec 2017 | USD | 170.2 | 170.5 | 168.45 | 168.95 | 168.95 | +0.1 (+0.06%) | 35,605 |
| 19 Dec 2017 | USD | 171.05 | 171.8 | 168.5 | 168.85 | 168.85 | -1.6 (-0.94%) | 64,783 |
| 18 Dec 2017 | USD | 168.35 | 171.075 | 168.15 | 170.45 | 170.45 | +2.5 (+1.49%) | 75,268 |
| 15 Dec 2017 | USD | 166.15 | 169.75 | 165.075 | 167.95 | 167.95 | +2.55 (+1.54%) | 156,872 |
| 14 Dec 2017 | USD | 167.5 | 167.5 | 164.85 | 165.4 | 165.4 | -2.2 (-1.31%) | 56,111 |
| 13 Dec 2017 | USD | 166.95 | 169.575 | 166.65 | 167.6 | 167.6 | +0.55 (+0.33%) | 45,709 |
| 12 Dec 2017 | USD | 164.25 | 167.5 | 163.25 | 167.05 | 167.05 | +3.25 (+1.98%) | 73,999 |
| 11 Dec 2017 | USD | 163.9 | 164.95 | 162.95 | 163.8 | 163.8 | -0.25 (-0.15%) | 66,620 |
| 8 Dec 2017 | USD | 165.7 | 166.3 | 163.8 | 164.05 | 164.05 | -1.15 (-0.70%) | 52,677 |
| 7 Dec 2017 | USD | 163.55 | 167.95 | 163.55 | 165.2 | 165.2 | +1.2 (+0.73%) | 52,568 |
| 6 Dec 2017 | USD | 164.35 | 165.75 | 163.975 | 164 | 164 | -0.5 (-0.30%) | 60,591 |
| 5 Dec 2017 | USD | 166.05 | 166.05 | 163.6 | 164.5 | 164.5 | -1.55 (-0.93%) | 52,291 |
| 4 Dec 2017 | USD | 164.9 | 168.05 | 164.8801 | 166.05 | 166.05 | +2.2 (+1.34%) | 78,133 |
| 1 Dec 2017 | USD | 163.3 | 164.3 | 158.15 | 163.85 | 163.85 | +0.35 (+0.21%) | 76,747 |
| 30 Nov 2017 | USD | 162.3 | 163.9 | 161.75 | 163.5 | 163.5 | +2.1 (+1.30%) | 71,165 |
| 29 Nov 2017 | USD | 161.7 | 162.75 | 160 | 161.4 | 161.4 | -0.05 (-0.03%) | 67,027 |
| 28 Nov 2017 | USD | 158.6 | 161.675 | 158 | 161.45 | 161.45 | +3.55 (+2.25%) | 60,089 |
| 27 Nov 2017 | USD | 157.15 | 159.6 | 157.15 | 157.9 | 157.9 | +0.35 (+0.22%) | 59,884 |
| 24 Nov 2017 | USD | 157 | 157.7 | 155.95 | 157.55 | 157.55 | +1.05 (+0.67%) | 21,028 |
