| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 732.5 | 737.2 | 729.4 | 734 | 734 | +0.7 (+0.10%) | 40,896,300 |
| 12 Jun 2017 | USD | 742 | 748.3 | 732 | 733.3 | 733.3 | -1.4 (-0.19%) | 69,324,400 |
| 9 Jun 2017 | USD | 731.9 | 738 | 728.1 | 734.7 | 734.7 | +11.7 (+1.62%) | 118,601,100 |
| 8 Jun 2017 | USD | 721.6 | 735.8 | 719.8 | 723 | 723 | +8.5 (+1.19%) | 103,621,900 |
| 7 Jun 2017 | USD | 709 | 715.5 | 706.1 | 714.5 | 714.5 | +3.8 (+0.53%) | 56,597,500 |
| 6 Jun 2017 | USD | 712.2 | 720.7 | 709.1 | 710.7 | 710.7 | -0.8 (-0.11%) | 66,273,100 |
| 5 Jun 2017 | USD | 713.6 | 718.5 | 710.6 | 711.5 | 711.5 | -10.1 (-1.40%) | 70,157,800 |
| 2 Jun 2017 | USD | 700 | 722 | 698.7 | 721.6 | 721.6 | +30.3 (+4.38%) | 129,255,800 |
| 1 Jun 2017 | USD | 685.1 | 695.4 | 684.2 | 691.3 | 691.3 | +0.4 (+0.06%) | 79,870,200 |
| 31 May 2017 | USD | 690 | 691.4 | 687.4 | 690.9 | 690.9 | -5.6 (-0.80%) | 94,351,000 |
| 30 May 2017 | USD | 698 | 698.8 | 693.4 | 696.5 | 696.5 | -1.4 (-0.20%) | 36,114,000 |
| 29 May 2017 | USD | 695.2 | 701.2 | 693.7 | 697.9 | 697.9 | +2.7 (+0.39%) | 34,776,800 |
| 26 May 2017 | USD | 701.2 | 702.5 | 695.2 | 695.2 | 695.2 | -6.3 (-0.90%) | 44,287,700 |
| 25 May 2017 | USD | 701.4 | 704.8 | 697.6 | 701.5 | 701.5 | +0.5 (+0.07%) | 55,485,900 |
| 24 May 2017 | USD | 702.6 | 705 | 698.2 | 701 | 701 | +9.7 (+1.40%) | 68,775,000 |
| 23 May 2017 | USD | 690.5 | 694.3 | 687.4 | 691.3 | 691.3 | -4.3 (-0.62%) | 54,220,600 |
| 22 May 2017 | USD | 695 | 697.8 | 693.1 | 695.6 | 695.6 | +5.7 (+0.83%) | 46,574,300 |
| 19 May 2017 | USD | 683.6 | 693.1 | 681.6 | 689.9 | 689.9 | +9.1 (+1.34%) | 82,917,800 |
| 18 May 2017 | USD | 683.7 | 684.8 | 680 | 680.8 | 680.8 | -28.7 (-4.05%) | 114,789,100 |
| 17 May 2017 | USD | 711.8 | 716.3 | 704.6 | 709.5 | 709.5 | -10.2 (-1.42%) | 81,644,000 |
| 16 May 2017 | USD | 731.1 | 733.2 | 715.5 | 719.7 | 719.7 | -1.8 (-0.25%) | 82,058,700 |
| 15 May 2017 | USD | 720 | 723.1 | 714.1 | 721.5 | 721.5 | -8.5 (-1.16%) | 52,365,600 |
| 12 May 2017 | USD | 733.2 | 734.8 | 726.8 | 730 | 730 | -9.4 (-1.27%) | 47,645,800 |
| 11 May 2017 | USD | 730.3 | 739.6 | 727 | 739.4 | 739.4 | +11.7 (+1.61%) | 69,232,200 |
| 10 May 2017 | USD | 730.1 | 731.7 | 726.4 | 727.7 | 727.7 | -0.7 (-0.10%) | 44,941,900 |
| 9 May 2017 | USD | 733 | 733.5 | 725.5 | 728.4 | 728.4 | -5.9 (-0.80%) | 50,580,300 |
| 8 May 2017 | USD | 729 | 734.3 | 726.1 | 734.3 | 734.3 | +18.4 (+2.57%) | 73,788,400 |
| 5 May 2017 | USD | 715.9 | 715.9 | 715.9 | 715.9 | 715.9 | 0.0 (0.0%) | 0 |
| 4 May 2017 | USD | 715.9 | 715.9 | 715.9 | 715.9 | 715.9 | 0.0 (0.0%) | 0 |
| 3 May 2017 | USD | 715.9 | 715.9 | 715.9 | 715.9 | 715.9 | 0.0 (0.0%) | 0 |
