| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | NOK | 111.5 | 112.5 | 109.4901 | 110.25 | 110.25 | -2.5 (-2.22%) | 5,910 |
| 20 Jun 2017 | NOK | 112 | 114.4897 | 112 | 112.75 | 112.75 | +1.25 (+1.12%) | 2,957 |
| 19 Jun 2017 | NOK | 111.5 | 111.5 | 111.5 | 111.5 | 111.5 | +1 (+0.90%) | 0 |
| 16 Jun 2017 | NOK | 109.5 | 111.5 | 109.5 | 110.5 | 110.5 | +3.125 (+2.91%) | 18,956 |
| 15 Jun 2017 | NOK | 107.375 | 109.5 | 107.375 | 107.375 | 107.375 | -1 (-0.92%) | 4,838 |
| 14 Jun 2017 | NOK | 106.25 | 108.4903 | 106.25 | 108.375 | 108.375 | +3.625 (+3.46%) | 9,352 |
| 13 Jun 2017 | NOK | 104.75 | 105.9905 | 104.75 | 104.75 | 104.75 | -0.375 (-0.36%) | 6,769 |
| 12 Jun 2017 | NOK | 103 | 105.125 | 103 | 105.125 | 105.125 | +1.875 (+1.82%) | 4,588 |
| 9 Jun 2017 | NOK | 103.25 | 104.5 | 102.4908 | 103.25 | 103.25 | +0.25 (+0.24%) | 9,108 |
| 8 Jun 2017 | NOK | 104 | 104.5 | 103 | 103 | 103 | -1 (-0.96%) | 13,044 |
| 7 Jun 2017 | NOK | 103.0093 | 104.5 | 103.0093 | 104 | 104 | +1.25 (+1.22%) | 6,269 |
| 6 Jun 2017 | NOK | 102.75 | 103.0093 | 102.5 | 102.75 | 102.75 | -0.25 (-0.24%) | 13,137 |
| 5 Jun 2017 | NOK | 103 | 103 | 103 | 103 | 103 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | NOK | 104 | 104 | 102.9907 | 103 | 103 | -0.5 (-0.48%) | 1,908 |
| 1 Jun 2017 | NOK | 102.22 | 103.5 | 102 | 103.5 | 103.5 | +1.03 (+1.01%) | 1,042 |
| 31 May 2017 | NOK | 102.47 | 103.5 | 102 | 102.47 | 102.47 | 0.0 (0.0%) | 5,182 |
| 30 May 2017 | NOK | 101 | 102.5 | 101 | 102.47 | 102.47 | +0.74 (+0.73%) | 3,254 |
| 29 May 2017 | NOK | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 0.0 (0.0%) | 0 |
| 26 May 2017 | NOK | 101.73 | 101.73 | 100 | 101.73 | 101.73 | -0.245 (-0.24%) | 4,349 |
| 25 May 2017 | NOK | 101.975 | 101.975 | 101.975 | 101.975 | 101.975 | 0.0 (0.0%) | 0 |
| 24 May 2017 | NOK | 101.975 | 101.975 | 101.9478 | 101.975 | 101.975 | 0.0 (0.0%) | 54,401 |
| 23 May 2017 | NOK | 101.73 | 102.5 | 101.5 | 101.975 | 101.975 | +0.245 (+0.24%) | 170 |
| 22 May 2017 | NOK | 101.73 | 103.5 | 101.5 | 101.73 | 101.73 | -0.245 (-0.24%) | 2,878 |
| 19 May 2017 | NOK | 100.3632 | 101.975 | 100.3632 | 101.975 | 101.975 | +2.655 (+2.67%) | 851 |
| 18 May 2017 | NOK | 102.5 | 102.5 | 98.5 | 99.32 | 99.32 | -4.43 (-4.27%) | 3,204 |
| 17 May 2017 | NOK | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.0 (0.0%) | 0 |
| 16 May 2017 | NOK | 103.75 | 104.5 | 103 | 103.75 | 103.75 | +0.25 (+0.24%) | 3,130 |
| 15 May 2017 | NOK | 103.5 | 104 | 103.5 | 103.5 | 103.5 | +0.5 (+0.49%) | 639 |
| 12 May 2017 | NOK | 105 | 105 | 102.5 | 103 | 103 | -3.375 (-3.17%) | 409 |
| 11 May 2017 | NOK | 106.375 | 106.375 | 105 | 106.375 | 106.375 | +1.25 (+1.19%) | 12,480 |
