| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 71.22 | 71.5 | 68.49 | 69.68 | 69.68 | -1.7 (-2.38%) | 629,282 |
| 1 Jun 2017 | USD | 70.82 | 71.48 | 69.83 | 71.38 | 71.38 | +0.61 (+0.86%) | 364,108 |
| 31 May 2017 | USD | 70.42 | 71.07 | 68 | 70.77 | 70.77 | +0.38 (+0.54%) | 907,262 |
| 30 May 2017 | USD | 72.29 | 72.8 | 70.35 | 70.39 | 70.39 | -1.88 (-2.60%) | 321,277 |
| 29 May 2017 | USD | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 71.65 | 72.86 | 70.97 | 72.27 | 72.27 | +0.45 (+0.63%) | 182,552 |
| 25 May 2017 | USD | 73.37 | 73.83 | 71.25 | 71.82 | 71.82 | -1.13 (-1.55%) | 341,186 |
| 24 May 2017 | USD | 72.9 | 73.97 | 72.25 | 72.95 | 72.95 | -0.04 (-0.05%) | 144,247 |
| 23 May 2017 | USD | 71.91 | 73.09 | 71.25 | 72.99 | 72.99 | +1.13 (+1.57%) | 200,569 |
| 22 May 2017 | USD | 72.72 | 73.38 | 71.56 | 71.86 | 71.86 | -1.02 (-1.40%) | 239,310 |
| 19 May 2017 | USD | 71.88 | 73.62 | 71.79 | 72.88 | 72.88 | -0.05 (-0.07%) | 274,514 |
| 18 May 2017 | USD | 72.55 | 74.15 | 70.8 | 72.93 | 72.93 | -0.12 (-0.16%) | 295,322 |
| 17 May 2017 | USD | 73.55 | 73.8796 | 72.65 | 73.05 | 73.05 | -1.11 (-1.50%) | 216,582 |
| 16 May 2017 | USD | 73.06 | 74.45 | 72.2101 | 74.16 | 74.16 | +1.63 (+2.25%) | 241,431 |
| 15 May 2017 | USD | 73.58 | 75.46 | 72.26 | 72.53 | 72.53 | -0.88 (-1.20%) | 235,513 |
| 12 May 2017 | USD | 72.48 | 73.48 | 71.8 | 73.41 | 73.41 | +0.68 (+0.93%) | 163,976 |
| 11 May 2017 | USD | 72.19 | 73.49 | 71.25 | 72.73 | 72.73 | +0.54 (+0.75%) | 286,517 |
| 10 May 2017 | USD | 72.07 | 72.71 | 71.93 | 72.19 | 72.19 | +0.29 (+0.40%) | 252,697 |
| 9 May 2017 | USD | 71.74 | 72.35 | 71.45 | 71.9 | 71.9 | +0.25 (+0.35%) | 186,795 |
| 8 May 2017 | USD | 71.15 | 71.885 | 70.85 | 71.65 | 71.65 | +0.72 (+1.02%) | 247,371 |
| 5 May 2017 | USD | 70.19 | 72.13 | 69.89 | 70.93 | 70.93 | +0.93 (+1.33%) | 258,833 |
| 4 May 2017 | USD | 72.37 | 72.72 | 69.9 | 70 | 70 | -2.58 (-3.55%) | 579,622 |
| 3 May 2017 | USD | 74.58 | 74.9 | 71.88 | 72.58 | 72.58 | -2.16 (-2.89%) | 605,785 |
| 2 May 2017 | USD | 74.52 | 76.67 | 71 | 74.74 | 74.74 | +4.74 (+6.77%) | 1,455,909 |
| 1 May 2017 | USD | 70.32 | 70.69 | 69.89 | 70 | 70 | -0.24 (-0.34%) | 557,187 |
| 28 Apr 2017 | USD | 70.26 | 70.33 | 69.7416 | 70.24 | 70.24 | +0.29 (+0.41%) | 306,645 |
| 27 Apr 2017 | USD | 70.43 | 70.95 | 69.43 | 69.95 | 69.95 | -1.15 (-1.62%) | 593,299 |
| 26 Apr 2017 | USD | 70.41 | 72.01 | 70.04 | 71.1 | 71.1 | +0.21 (+0.30%) | 288,605 |
| 25 Apr 2017 | USD | 71.98 | 73.03 | 70.67 | 70.89 | 70.89 | -0.79 (-1.10%) | 254,581 |
| 24 Apr 2017 | USD | 71.59 | 72.355 | 70.76 | 71.68 | 71.68 | +1.1 (+1.56%) | 182,529 |
