| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | USD | 64.8 | 65.445 | 63.88 | 64.05 | 64.05 | -0.97 (-1.49%) | 535,802 |
| 1 Jan 2018 | USD | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 65.11 | 65.34 | 64.9 | 65.02 | 65.02 | -0.05 (-0.08%) | 269,094 |
| 28 Dec 2017 | USD | 64.74 | 65.17 | 64.61 | 65.07 | 65.07 | +0.44 (+0.68%) | 267,401 |
| 27 Dec 2017 | USD | 64.32 | 64.94 | 64.32 | 64.63 | 64.63 | +0.32 (+0.50%) | 348,601 |
| 26 Dec 2017 | USD | 64.83 | 64.99 | 64.29 | 64.31 | 64.31 | -0.51 (-0.79%) | 125,263 |
| 25 Dec 2017 | USD | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 64.69 | 65.27 | 64.52 | 64.82 | 64.82 | +0.24 (+0.37%) | 216,772 |
| 21 Dec 2017 | USD | 65.26 | 65.58 | 64.47 | 64.58 | 64.58 | -0.83 (-1.27%) | 498,738 |
| 20 Dec 2017 | USD | 66.01 | 66.13 | 65.36 | 65.41 | 65.41 | -0.49 (-0.74%) | 353,357 |
| 19 Dec 2017 | USD | 66.96 | 67.2 | 65.72 | 65.9 | 65.9 | -1.26 (-1.88%) | 472,130 |
| 18 Dec 2017 | USD | 67.44 | 67.99 | 66.91 | 67.16 | 67.16 | -0.47 (-0.69%) | 205,032 |
| 15 Dec 2017 | USD | 67.02 | 68.25 | 66.89 | 67.63 | 67.63 | +0.62 (+0.93%) | 970,572 |
| 14 Dec 2017 | USD | 67.83 | 68.3 | 66.92 | 67.01 | 67.01 | -0.83 (-1.22%) | 369,710 |
| 13 Dec 2017 | USD | 67.85 | 68.33 | 67.73 | 67.84 | 67.84 | +0.14 (+0.21%) | 233,809 |
| 12 Dec 2017 | USD | 69.48 | 69.5 | 67.68 | 67.7 | 67.7 | -1.68 (-2.42%) | 241,887 |
| 11 Dec 2017 | USD | 69.04 | 69.43 | 68.69 | 69.38 | 69.38 | +0.29 (+0.42%) | 214,747 |
| 8 Dec 2017 | USD | 68.89 | 69.24 | 68.56 | 69.09 | 69.09 | +0.18 (+0.26%) | 226,869 |
| 7 Dec 2017 | USD | 68.41 | 68.96 | 68.13 | 68.91 | 68.91 | +0.46 (+0.67%) | 232,103 |
| 6 Dec 2017 | USD | 68.32 | 68.75 | 68.14 | 68.45 | 68.45 | +0.17 (+0.25%) | 231,153 |
| 5 Dec 2017 | USD | 68.66 | 69.03 | 68.19 | 68.28 | 68.28 | -0.4 (-0.58%) | 307,209 |
| 4 Dec 2017 | USD | 69.13 | 69.32 | 68.6 | 68.68 | 68.68 | -0.24 (-0.35%) | 248,452 |
| 1 Dec 2017 | USD | 69.59 | 69.86 | 68.349 | 68.92 | 68.92 | -0.58 (-0.83%) | 190,666 |
| 30 Nov 2017 | USD | 68.79 | 69.58 | 68.77 | 69.5 | 69.5 | +0.75 (+1.09%) | 306,808 |
| 29 Nov 2017 | USD | 68.4 | 68.98 | 68.17 | 68.75 | 68.75 | +0.25 (+0.36%) | 205,303 |
| 28 Nov 2017 | USD | 67.99 | 68.545 | 67.97 | 68.5 | 68.5 | +0.64 (+0.94%) | 496,746 |
| 27 Nov 2017 | USD | 67.45 | 68.1 | 67.2 | 67.86 | 67.86 | +0.68 (+1.01%) | 289,674 |
| 24 Nov 2017 | USD | 67.56 | 67.67 | 67.13 | 67.18 | 67.18 | -0.34 (-0.50%) | 70,693 |
| 23 Nov 2017 | USD | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 67.47 | 67.63 | 67.2 | 67.52 | 67.52 | +0.14 (+0.21%) | 262,851 |
