| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | USD | 553 | 555 | 550 | 552 | 552 | -2 (-0.36%) | 3,512,800 |
| 8 Jun 2018 | USD | 555 | 559 | 554 | 554 | 554 | -4 (-0.72%) | 3,811,300 |
| 7 Jun 2018 | USD | 560 | 560 | 557 | 558 | 558 | -4 (-0.71%) | 3,611,100 |
| 6 Jun 2018 | USD | 566 | 567 | 559 | 562 | 562 | -4 (-0.71%) | 5,020,800 |
| 5 Jun 2018 | USD | 566 | 567 | 562 | 566 | 566 | +3 (+0.53%) | 2,459,100 |
| 4 Jun 2018 | USD | 559 | 566 | 556 | 563 | 563 | +4 (+0.72%) | 4,770,600 |
| 1 Jun 2018 | USD | 562 | 565 | 559 | 559 | 559 | -5 (-0.89%) | 3,390,600 |
| 31 May 2018 | USD | 566 | 566 | 561 | 564 | 564 | -3 (-0.53%) | 4,762,700 |
| 30 May 2018 | USD | 565 | 569 | 563 | 567 | 567 | -4 (-0.70%) | 4,994,600 |
| 29 May 2018 | USD | 572 | 575 | 568 | 571 | 571 | 0.0 (0.0%) | 2,321,800 |
| 28 May 2018 | USD | 572 | 574 | 567 | 571 | 571 | -4 (-0.70%) | 3,648,300 |
| 25 May 2018 | USD | 576 | 583 | 574 | 575 | 575 | -1 (-0.17%) | 4,107,000 |
| 24 May 2018 | USD | 578 | 582 | 573 | 576 | 576 | -1 (-0.17%) | 3,263,800 |
| 23 May 2018 | USD | 579 | 581 | 572 | 577 | 577 | -2 (-0.35%) | 2,896,800 |
| 22 May 2018 | USD | 583 | 585 | 577 | 579 | 579 | 0.0 (0.0%) | 3,546,600 |
| 21 May 2018 | USD | 578 | 582 | 576 | 579 | 579 | +1 (+0.17%) | 3,439,600 |
| 18 May 2018 | USD | 571 | 581 | 570 | 578 | 578 | +10 (+1.76%) | 4,774,600 |
| 17 May 2018 | USD | 565 | 572 | 565 | 568 | 568 | +3 (+0.53%) | 3,975,600 |
| 16 May 2018 | USD | 565 | 573 | 565 | 565 | 565 | -2 (-0.35%) | 4,831,100 |
| 15 May 2018 | USD | 573 | 577 | 567 | 567 | 567 | -6 (-1.05%) | 5,788,100 |
| 14 May 2018 | USD | 568 | 578 | 567 | 573 | 573 | +6 (+1.06%) | 5,482,000 |
| 11 May 2018 | USD | 583 | 585 | 559 | 567 | 567 | 0.0 (0.0%) | 11,555,500 |
| 10 May 2018 | USD | 573 | 575 | 562 | 567 | 567 | -10 (-1.73%) | 6,274,600 |
| 9 May 2018 | USD | 590 | 590 | 575 | 577 | 577 | -13 (-2.20%) | 4,919,800 |
| 8 May 2018 | USD | 584 | 592 | 583 | 590 | 590 | +6 (+1.03%) | 4,357,200 |
| 7 May 2018 | USD | 583 | 589 | 582 | 584 | 584 | +3 (+0.52%) | 4,088,700 |
| 4 May 2018 | USD | 581 | 581 | 581 | 581 | 581 | 0.0 (0.0%) | 0 |
| 3 May 2018 | USD | 581 | 581 | 581 | 581 | 581 | 0.0 (0.0%) | 0 |
| 2 May 2018 | USD | 583 | 583 | 577 | 581 | 581 | +2 (+0.35%) | 3,227,700 |
| 1 May 2018 | USD | 577 | 581 | 574 | 579 | 579 | +5 (+0.87%) | 4,678,600 |
