| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | USD | 80.93 | 81.95 | 79.135 | 79.8 | 79.8 | -0.51 (-0.64%) | 4,828,425 |
| 31 Jan 2018 | USD | 81.27 | 81.285 | 80.18 | 80.31 | 80.31 | -0.28 (-0.35%) | 4,323,915 |
| 30 Jan 2018 | USD | 80.41 | 80.9 | 79.87 | 80.59 | 80.59 | -0.42 (-0.52%) | 4,565,803 |
| 29 Jan 2018 | USD | 81.8 | 81.94 | 80.28 | 81.01 | 81.01 | -0.82 (-1.00%) | 3,504,352 |
| 26 Jan 2018 | USD | 80.95 | 82.07 | 80.16 | 81.83 | 81.83 | +1.1 (+1.36%) | 6,386,213 |
| 25 Jan 2018 | USD | 79.9 | 80.83 | 79.175 | 80.73 | 80.73 | +1.1 (+1.38%) | 9,151,142 |
| 24 Jan 2018 | USD | 79.3 | 79.8 | 78.96 | 79.63 | 79.63 | +1.09 (+1.39%) | 8,907,765 |
| 23 Jan 2018 | USD | 79.62 | 79.64 | 78.41 | 78.54 | 78.54 | -1.2 (-1.50%) | 2,826,270 |
| 22 Jan 2018 | USD | 79.14 | 79.79 | 78.73 | 79.74 | 79.74 | +1.01 (+1.28%) | 8,139,926 |
| 19 Jan 2018 | USD | 79.5 | 79.73 | 77.9 | 78.73 | 78.73 | -0.35 (-0.44%) | 8,702,512 |
| 18 Jan 2018 | USD | 78.35 | 79.3 | 77.27 | 79.08 | 79.08 | +1.19 (+1.53%) | 11,443,871 |
| 17 Jan 2018 | USD | 78.9 | 79.03 | 77.66 | 77.89 | 77.89 | -0.37 (-0.47%) | 5,067,453 |
| 16 Jan 2018 | USD | 78 | 79 | 77.26 | 78.26 | 78.26 | +0.66 (+0.85%) | 18,304,046 |
| 15 Jan 2018 | USD | 77.6 | 77.6 | 77.6 | 77.6 | 77.6 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 76.02 | 77.92 | 75.76 | 77.6 | 77.6 | +1.94 (+2.56%) | 12,028,616 |
| 11 Jan 2018 | USD | 75.06 | 75.92 | 74.85 | 75.66 | 75.66 | -0.05 (-0.07%) | 4,960,743 |
| 10 Jan 2018 | USD | 76.8 | 76.93 | 75.36 | 75.71 | 75.71 | -1.38 (-1.79%) | 4,499,056 |
| 9 Jan 2018 | USD | 77.69 | 78.25 | 77 | 77.09 | 77.09 | -0.71 (-0.91%) | 3,629,236 |
| 8 Jan 2018 | USD | 76.83 | 77.97 | 76.55 | 77.8 | 77.8 | +0.31 (+0.40%) | 4,563,532 |
| 5 Jan 2018 | USD | 77.2 | 77.655 | 75.93 | 77.49 | 77.49 | +0.29 (+0.38%) | 4,458,539 |
| 4 Jan 2018 | USD | 75.19 | 77.23 | 75.13 | 77.2 | 77.2 | +2.88 (+3.88%) | 5,658,124 |
| 3 Jan 2018 | USD | 73.4 | 74.43 | 73.18 | 74.32 | 74.32 | +0.69 (+0.94%) | 3,481,511 |
| 2 Jan 2018 | USD | 73.54 | 73.75 | 72.82 | 73.63 | 73.63 | +0.08 (+0.11%) | 2,412,147 |
| 1 Jan 2018 | USD | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 73.99 | 74.14 | 73.32 | 73.55 | 73.55 | -0.28 (-0.38%) | 1,022,523 |
| 28 Dec 2017 | USD | 73.93 | 74 | 73.2 | 73.83 | 73.83 | -0.11 (-0.15%) | 1,091,310 |
| 27 Dec 2017 | USD | 74.4 | 74.52 | 72.9 | 73.94 | 73.94 | -0.51 (-0.69%) | 4,304,104 |
| 26 Dec 2017 | USD | 74.23 | 74.59 | 73.889 | 74.45 | 74.45 | +0.09 (+0.12%) | 755,428 |
| 25 Dec 2017 | USD | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 74.385 | 74.77 | 74.12 | 74.36 | 74.36 | +0.23 (+0.31%) | 879,768 |
