| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2017 | USD | 440.7 | 444.2 | 438.8 | 438.8 | 438.8 | +0.3 (+0.07%) | 9,931,000 |
| 26 May 2017 | USD | 445.1 | 445.1 | 438 | 438.5 | 438.5 | -6.5 (-1.46%) | 12,758,000 |
| 25 May 2017 | USD | 444.8 | 447.9 | 442.6 | 445 | 445 | +0.2 (+0.04%) | 10,611,000 |
| 24 May 2017 | USD | 448.1 | 449.4 | 443.3 | 444.8 | 444.8 | -0.6 (-0.13%) | 10,308,000 |
| 23 May 2017 | USD | 442.5 | 446.8 | 442.1 | 445.4 | 445.4 | +1.5 (+0.34%) | 7,991,000 |
| 22 May 2017 | USD | 445 | 448.3 | 443.1 | 443.9 | 443.9 | +4.5 (+1.02%) | 12,053,000 |
| 19 May 2017 | USD | 440 | 440.9 | 435.6 | 439.4 | 439.4 | +0.1 (+0.02%) | 14,893,000 |
| 18 May 2017 | USD | 441.5 | 444.6 | 437.3 | 439.3 | 439.3 | -11.3 (-2.51%) | 17,217,000 |
| 17 May 2017 | USD | 453.8 | 453.9 | 447.1 | 450.6 | 450.6 | -7.3 (-1.59%) | 13,735,000 |
| 16 May 2017 | USD | 455.8 | 459.1 | 454.4 | 457.9 | 457.9 | +4.4 (+0.97%) | 13,715,000 |
| 15 May 2017 | USD | 459.7 | 459.7 | 451.4 | 453.5 | 453.5 | -9.4 (-2.03%) | 15,526,000 |
| 12 May 2017 | USD | 466.5 | 466.7 | 460.4 | 462.9 | 462.9 | -3.8 (-0.81%) | 14,250,000 |
| 11 May 2017 | USD | 474.1 | 474.1 | 464 | 466.7 | 466.7 | -9.1 (-1.91%) | 17,812,000 |
| 10 May 2017 | USD | 458 | 477.5 | 458 | 475.8 | 475.8 | +17.8 (+3.89%) | 39,693,000 |
| 9 May 2017 | USD | 456.3 | 462.9 | 451.5 | 458 | 458 | +2.1 (+0.46%) | 26,302,000 |
| 8 May 2017 | USD | 459.5 | 461.6 | 455.8 | 455.9 | 455.9 | +4.4 (+0.97%) | 19,547,000 |
| 5 May 2017 | USD | 451.5 | 451.5 | 451.5 | 451.5 | 451.5 | 0.0 (0.0%) | 0 |
| 4 May 2017 | USD | 451.5 | 451.5 | 451.5 | 451.5 | 451.5 | 0.0 (0.0%) | 0 |
| 3 May 2017 | USD | 451.5 | 451.5 | 451.5 | 451.5 | 451.5 | 0.0 (0.0%) | 0 |
| 2 May 2017 | USD | 448 | 454.8 | 446.5 | 451.5 | 451.5 | +3.5 (+0.78%) | 17,530,000 |
| 1 May 2017 | USD | 447.2 | 448.4 | 444.3 | 448 | 448 | +2 (+0.45%) | 11,279,000 |
| 28 Apr 2017 | USD | 443.3 | 449.7 | 443.1 | 446 | 446 | +3.8 (+0.86%) | 20,207,000 |
| 27 Apr 2017 | USD | 438 | 442.9 | 432.2 | 442.2 | 442.2 | -13.1 (-2.88%) | 37,260,000 |
| 26 Apr 2017 | USD | 450 | 455.4 | 448.9 | 455.3 | 455.3 | +8.6 (+1.93%) | 17,707,000 |
| 25 Apr 2017 | USD | 437 | 448.2 | 437 | 446.7 | 446.7 | +8.8 (+2.01%) | 17,694,000 |
| 24 Apr 2017 | USD | 440.8 | 443 | 434.5 | 437.9 | 437.9 | +1.6 (+0.37%) | 13,444,000 |
| 21 Apr 2017 | USD | 436.1 | 440.4 | 434.3 | 436.3 | 436.3 | +3.5 (+0.81%) | 18,788,000 |
| 20 Apr 2017 | USD | 425 | 433.5 | 424.4 | 432.8 | 432.8 | +5 (+1.17%) | 15,202,000 |
| 19 Apr 2017 | USD | 430 | 432.8 | 427.7 | 427.8 | 427.8 | -4.4 (-1.02%) | 12,758,000 |
| 18 Apr 2017 | USD | 434 | 437.1 | 430 | 432.2 | 432.2 | +2.1 (+0.49%) | 12,075,000 |
