| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | USD | 80.18 | 83.54 | 79.41 | 83.12 | 83.12 | +2.94 (+3.67%) | 968,696 |
| 22 Jan 2018 | USD | 80.34 | 80.69 | 79.02 | 80.18 | 80.18 | +0.05 (+0.06%) | 530,652 |
| 19 Jan 2018 | USD | 80.7 | 81.52 | 79.52 | 80.13 | 80.13 | -0.5 (-0.62%) | 774,349 |
| 18 Jan 2018 | USD | 81.56 | 82.6699 | 80.01 | 80.63 | 80.63 | -0.7 (-0.86%) | 783,555 |
| 17 Jan 2018 | USD | 80.6 | 82.04 | 79.57 | 81.33 | 81.33 | +1.34 (+1.68%) | 734,928 |
| 16 Jan 2018 | USD | 82.42 | 83.14 | 79.1 | 79.99 | 79.99 | -1.99 (-2.43%) | 807,299 |
| 15 Jan 2018 | USD | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 81.37 | 82.6792 | 80.57 | 81.98 | 81.98 | +0.11 (+0.13%) | 1,183,620 |
| 11 Jan 2018 | USD | 83.46 | 83.69 | 81.06 | 81.87 | 81.87 | -1.43 (-1.72%) | 847,175 |
| 10 Jan 2018 | USD | 83.7 | 83.76 | 80.18 | 83.3 | 83.3 | -1.61 (-1.90%) | 1,266,857 |
| 9 Jan 2018 | USD | 83.3 | 85.04 | 83.0001 | 84.91 | 84.91 | +1.63 (+1.96%) | 1,214,642 |
| 8 Jan 2018 | USD | 80 | 84 | 79.59 | 83.28 | 83.28 | +3.71 (+4.66%) | 1,600,717 |
| 5 Jan 2018 | USD | 78.78 | 81.16 | 78.72 | 79.57 | 79.57 | +1.57 (+2.01%) | 1,591,815 |
| 4 Jan 2018 | USD | 77.69 | 79.16 | 76.6995 | 78 | 78 | +1.39 (+1.81%) | 1,243,640 |
| 3 Jan 2018 | USD | 77.13 | 78.41 | 76.12 | 76.61 | 76.61 | +0.35 (+0.46%) | 656,865 |
| 2 Jan 2018 | USD | 72.99 | 77.16 | 72.87 | 76.26 | 76.26 | +4.69 (+6.55%) | 1,756,286 |
| 1 Jan 2018 | USD | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 71.82 | 72.08 | 70.97 | 71.57 | 71.57 | -0.02 (-0.03%) | 276,572 |
| 28 Dec 2017 | USD | 71.96 | 72.96 | 71.49 | 71.59 | 71.59 | -0.27 (-0.38%) | 302,850 |
| 27 Dec 2017 | USD | 70.63 | 72.27 | 69.71 | 71.86 | 71.86 | +1.77 (+2.53%) | 360,346 |
| 26 Dec 2017 | USD | 69.99 | 70.5547 | 69.52 | 70.09 | 70.09 | -0.29 (-0.41%) | 238,487 |
| 25 Dec 2017 | USD | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 69.98 | 70.7021 | 69.25 | 70.38 | 70.38 | -0.2 (-0.28%) | 385,384 |
| 21 Dec 2017 | USD | 71.36 | 71.98 | 70.37 | 70.58 | 70.58 | -0.32 (-0.45%) | 660,888 |
| 20 Dec 2017 | USD | 70.55 | 71.2 | 68.82 | 70.9 | 70.9 | -0.02 (-0.03%) | 509,114 |
| 19 Dec 2017 | USD | 71.93 | 72.73 | 70.75 | 70.92 | 70.92 | -0.77 (-1.07%) | 760,958 |
| 18 Dec 2017 | USD | 69.93 | 72 | 68.18 | 71.69 | 71.69 | +2.44 (+3.52%) | 894,495 |
| 15 Dec 2017 | USD | 69.27 | 69.95 | 68.475 | 69.25 | 69.25 | +0.14 (+0.20%) | 2,739,129 |
| 14 Dec 2017 | USD | 69.45 | 70.2 | 68.15 | 69.11 | 69.11 | -0.31 (-0.45%) | 725,085 |
| 13 Dec 2017 | USD | 69.17 | 70.5 | 68.86 | 69.42 | 69.42 | +0.49 (+0.71%) | 909,159 |
