| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | USD | 78.51 | 79.51 | 76.26 | 79.3 | 79.3 | +0.85 (+1.08%) | 1,202,387 |
| 3 Jan 2018 | USD | 78.5 | 79.37 | 75.75 | 78.45 | 78.45 | -2.57 (-3.17%) | 2,693,881 |
| 2 Jan 2018 | USD | 80.05 | 81.22 | 79.27 | 81.02 | 81.02 | +0.75 (+0.93%) | 2,045,457 |
| 1 Jan 2018 | USD | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 81 | 81.46 | 79.8 | 80.27 | 80.27 | -0.64 (-0.79%) | 965,001 |
| 28 Dec 2017 | USD | 80.86 | 81.51 | 80.12 | 80.91 | 80.91 | -0.19 (-0.23%) | 596,576 |
| 27 Dec 2017 | USD | 81.66 | 82.505 | 80.85 | 81.1 | 81.1 | -0.18 (-0.22%) | 1,003,389 |
| 26 Dec 2017 | USD | 80.08 | 81.68 | 79.03 | 81.28 | 81.28 | +1.75 (+2.20%) | 1,443,099 |
| 25 Dec 2017 | USD | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 78.89 | 81.16 | 77.89 | 79.53 | 79.53 | +0.64 (+0.81%) | 1,429,632 |
| 21 Dec 2017 | USD | 81.49 | 81.49 | 77.28 | 78.89 | 78.89 | -2.69 (-3.30%) | 2,699,294 |
| 20 Dec 2017 | USD | 82.37 | 83.15 | 81.12 | 81.58 | 81.58 | -0.11 (-0.13%) | 1,926,353 |
| 19 Dec 2017 | USD | 82.75 | 83.1 | 80.92 | 81.69 | 81.69 | -1.39 (-1.67%) | 1,412,577 |
| 18 Dec 2017 | USD | 80.17 | 83.785 | 79 | 83.08 | 83.08 | +3.82 (+4.82%) | 2,091,464 |
| 15 Dec 2017 | USD | 76.35 | 79.4 | 75.65 | 79.26 | 79.26 | +3.08 (+4.04%) | 2,064,636 |
| 14 Dec 2017 | USD | 75.77 | 76.97 | 75.201 | 76.18 | 76.18 | +0.35 (+0.46%) | 1,035,526 |
| 13 Dec 2017 | USD | 73.04 | 76.11 | 72.52 | 75.83 | 75.83 | +3.38 (+4.67%) | 1,076,696 |
| 12 Dec 2017 | USD | 73.84 | 74.31 | 72.4 | 72.45 | 72.45 | -2.14 (-2.87%) | 935,672 |
| 11 Dec 2017 | USD | 74.43 | 75.1 | 73.92 | 74.59 | 74.59 | +0.64 (+0.87%) | 975,028 |
| 8 Dec 2017 | USD | 75.29 | 76.2 | 73.16 | 73.95 | 73.95 | -0.97 (-1.29%) | 1,225,820 |
| 7 Dec 2017 | USD | 73.61 | 75.44 | 73.541 | 74.92 | 74.92 | +1.15 (+1.56%) | 720,268 |
| 6 Dec 2017 | USD | 72.45 | 75.74 | 72.45 | 73.77 | 73.77 | +1.19 (+1.64%) | 1,809,356 |
| 5 Dec 2017 | USD | 71.86 | 73.79 | 70.69 | 72.58 | 72.58 | +0.68 (+0.95%) | 728,894 |
| 4 Dec 2017 | USD | 71.57 | 74.28 | 70.48 | 71.9 | 71.9 | +1.67 (+2.38%) | 1,897,964 |
| 1 Dec 2017 | USD | 69.71 | 70.79 | 67.39 | 70.23 | 70.23 | +0.24 (+0.34%) | 1,295,477 |
| 30 Nov 2017 | USD | 67.9 | 71.24 | 67.9 | 69.99 | 69.99 | +2.12 (+3.12%) | 2,217,435 |
| 29 Nov 2017 | USD | 71.5 | 72.68 | 67.07 | 67.87 | 67.87 | -2.2 (-3.14%) | 2,229,988 |
| 28 Nov 2017 | USD | 68.76 | 70.77 | 67.84 | 70.07 | 70.07 | +1.31 (+1.91%) | 1,599,373 |
| 27 Nov 2017 | USD | 69.29 | 69.58 | 67.66 | 68.76 | 68.76 | -0.29 (-0.42%) | 890,646 |
| 24 Nov 2017 | USD | 68.19 | 69.36 | 68.06 | 69.05 | 69.05 | +0.8 (+1.17%) | 351,341 |
