| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | USD | 87.24 | 87.55 | 86.86 | 87.36 | 87.36 | +0.7 (+0.81%) | 61,371 |
| 20 Dec 2017 | USD | 87.17 | 87.18 | 86.39 | 86.66 | 86.66 | +0.21 (+0.24%) | 92,445 |
| 19 Dec 2017 | USD | 86.84 | 86.84 | 85.83 | 86.45 | 86.45 | +0.12 (+0.14%) | 134,465 |
| 18 Dec 2017 | USD | 85.83 | 86.33 | 85.69 | 86.33 | 86.33 | +1.52 (+1.79%) | 198,403 |
| 15 Dec 2017 | USD | 83.87 | 84.97 | 83.79 | 84.81 | 84.81 | +1.11 (+1.33%) | 121,618 |
| 14 Dec 2017 | USD | 83.7 | 83.87 | 83.12 | 83.7 | 83.7 | +0.44 (+0.53%) | 61,350 |
| 13 Dec 2017 | USD | 83.23 | 83.5 | 83.01 | 83.26 | 83.26 | +0.6 (+0.73%) | 73,258 |
| 12 Dec 2017 | USD | 82.79 | 83.25 | 82.6 | 82.66 | 82.66 | +0.02 (+0.02%) | 94,240 |
| 11 Dec 2017 | USD | 82.7089 | 82.71 | 81.78 | 82.64 | 82.64 | +0.2 (+0.24%) | 93,988 |
| 8 Dec 2017 | USD | 82.35 | 82.63 | 82.065 | 82.44 | 82.44 | +1.01 (+1.24%) | 50,719 |
| 7 Dec 2017 | USD | 80.36 | 81.58 | 80.33 | 81.43 | 81.43 | +1.08 (+1.34%) | 55,737 |
| 6 Dec 2017 | USD | 79.96 | 80.56 | 79.785 | 80.35 | 80.35 | -0.24 (-0.30%) | 56,017 |
| 5 Dec 2017 | USD | 80.56 | 81.06 | 79.85 | 80.59 | 80.59 | +0.37 (+0.46%) | 73,588 |
| 4 Dec 2017 | USD | 80.89 | 81.449 | 80.02 | 80.22 | 80.22 | +1.47 (+1.87%) | 151,730 |
| 1 Dec 2017 | USD | 79.47 | 80.06 | 75.93 | 78.75 | 78.75 | -1.63 (-2.03%) | 273,185 |
| 30 Nov 2017 | USD | 80.61 | 80.85 | 80.1 | 80.38 | 80.38 | +0.49 (+0.61%) | 94,785 |
| 29 Nov 2017 | USD | 81.03 | 81.05 | 79.65 | 79.89 | 79.89 | -1.17 (-1.44%) | 132,812 |
| 28 Nov 2017 | USD | 80.91 | 81.07 | 80.4275 | 81.06 | 81.06 | +0.51 (+0.63%) | 70,693 |
| 27 Nov 2017 | USD | 80.69 | 80.98 | 80.29 | 80.55 | 80.55 | -0.45 (-0.56%) | 67,806 |
| 24 Nov 2017 | USD | 80.69 | 81.07 | 80.66 | 81 | 81 | +0.27 (+0.33%) | 47,799 |
| 23 Nov 2017 | USD | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 80.6 | 80.8328 | 80.17 | 80.73 | 80.73 | +0.56 (+0.70%) | 76,447 |
| 21 Nov 2017 | USD | 79.73 | 80.27 | 79.4383 | 80.17 | 80.17 | +1.4 (+1.78%) | 159,494 |
| 20 Nov 2017 | USD | 78.33 | 79.05 | 78.28 | 78.77 | 78.77 | +1.32 (+1.70%) | 86,753 |
| 17 Nov 2017 | USD | 76.58 | 77.6 | 76.58 | 77.45 | 77.45 | +0.81 (+1.06%) | 36,848 |
| 16 Nov 2017 | USD | 76.42 | 77.19 | 76.41 | 76.64 | 76.64 | +1.51 (+2.01%) | 125,129 |
| 15 Nov 2017 | USD | 75.11 | 75.81 | 74.1 | 75.13 | 75.13 | -1.1 (-1.44%) | 126,510 |
| 14 Nov 2017 | USD | 76.65 | 76.93 | 75.67 | 76.23 | 76.23 | -1.23 (-1.59%) | 135,127 |
| 13 Nov 2017 | USD | 77.28 | 78.3307 | 77.07 | 77.46 | 77.46 | -0.36 (-0.46%) | 109,806 |
| 10 Nov 2017 | USD | 78.19 | 78.37 | 77.68 | 77.82 | 77.82 | -1.16 (-1.47%) | 69,280 |
