| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 70.35 | 71.09 | 68.73 | 68.93 | 68.93 | -2.41 (-3.38%) | 585,596 |
| 11 Dec 2017 | USD | 69.77 | 71.745 | 69.77 | 71.34 | 71.34 | +1.86 (+2.68%) | 748,380 |
| 8 Dec 2017 | USD | 71.61 | 73.5609 | 68.91 | 69.48 | 69.48 | -0.8 (-1.14%) | 1,088,065 |
| 7 Dec 2017 | USD | 68.48 | 71.45 | 68.48 | 70.28 | 70.28 | +1.99 (+2.91%) | 944,542 |
| 6 Dec 2017 | USD | 68.04 | 69.5199 | 67.21 | 68.29 | 68.29 | +0.17 (+0.25%) | 1,181,018 |
| 5 Dec 2017 | USD | 66.24 | 68.8552 | 65.16 | 68.12 | 68.12 | +1.14 (+1.70%) | 1,282,897 |
| 4 Dec 2017 | USD | 72.54 | 72.82 | 66.76 | 66.98 | 66.98 | -5.43 (-7.50%) | 1,465,429 |
| 1 Dec 2017 | USD | 70.87 | 73.83 | 69.8 | 72.41 | 72.41 | +0.67 (+0.93%) | 1,020,706 |
| 30 Nov 2017 | USD | 72.8 | 73.37 | 71.34 | 71.74 | 71.74 | -1.37 (-1.87%) | 1,202,043 |
| 29 Nov 2017 | USD | 75.31 | 75.615 | 71.26 | 73.11 | 73.11 | -2.68 (-3.54%) | 1,161,728 |
| 28 Nov 2017 | USD | 75.82 | 76.759 | 74.28 | 75.79 | 75.79 | +0.43 (+0.57%) | 674,192 |
| 27 Nov 2017 | USD | 78.01 | 78.415 | 75.05 | 75.36 | 75.36 | -3.51 (-4.45%) | 1,210,794 |
| 24 Nov 2017 | USD | 78.47 | 79.1 | 76.4 | 78.87 | 78.87 | -0.33 (-0.42%) | 618,412 |
| 23 Nov 2017 | USD | 79.2 | 79.2 | 79.2 | 79.2 | 79.2 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 78.75 | 79.45 | 77 | 79.2 | 79.2 | +0.66 (+0.84%) | 971,719 |
| 21 Nov 2017 | USD | 76.89 | 79.79 | 75.93 | 78.54 | 78.54 | +2.64 (+3.48%) | 1,524,484 |
| 20 Nov 2017 | USD | 75 | 77.92 | 74.8 | 75.9 | 75.9 | +1.1 (+1.47%) | 1,345,916 |
| 17 Nov 2017 | USD | 74 | 75.1293 | 73.59 | 74.8 | 74.8 | +0.96 (+1.30%) | 1,240,607 |
| 16 Nov 2017 | USD | 72.63 | 75.86 | 72.28 | 73.84 | 73.84 | +2.09 (+2.91%) | 1,572,169 |
| 15 Nov 2017 | USD | 71.39 | 72 | 68.54 | 71.75 | 71.75 | -0.64 (-0.88%) | 969,985 |
| 14 Nov 2017 | USD | 73.5 | 73.81 | 71.15 | 72.39 | 72.39 | -0.61 (-0.84%) | 1,130,947 |
| 13 Nov 2017 | USD | 70.07 | 74.77 | 69.15 | 73 | 73 | +4.14 (+6.01%) | 4,529,614 |
| 10 Nov 2017 | USD | 67 | 69.245 | 66.67 | 68.86 | 68.86 | +1.75 (+2.61%) | 1,247,536 |
| 9 Nov 2017 | USD | 67 | 67.59 | 66.76 | 67.11 | 67.11 | -0.29 (-0.43%) | 1,215,361 |
| 8 Nov 2017 | USD | 67.79 | 68.05 | 66.9 | 67.4 | 67.4 | -0.04 (-0.06%) | 591,088 |
| 7 Nov 2017 | USD | 67.96 | 68.68 | 67.18 | 67.44 | 67.44 | -0.79 (-1.16%) | 709,679 |
| 6 Nov 2017 | USD | 68.61 | 68.61 | 66.331 | 68.23 | 68.23 | -0.06 (-0.09%) | 621,112 |
| 3 Nov 2017 | USD | 67.35 | 68.61 | 66.71 | 68.29 | 68.29 | +0.92 (+1.37%) | 751,460 |
| 2 Nov 2017 | USD | 67.74 | 68.96 | 66.81 | 67.37 | 67.37 | -0.1 (-0.15%) | 945,808 |
| 1 Nov 2017 | USD | 67.59 | 67.855 | 66.68 | 67.47 | 67.47 | +0.3 (+0.45%) | 1,274,939 |
