| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 76.63 | 77.41 | 76.21 | 77 | 77 | -0.11 (-0.14%) | 545,789 |
| 9 Jun 2017 | USD | 77.31 | 78.07 | 76.19 | 77.11 | 77.11 | -0.17 (-0.22%) | 476,072 |
| 8 Jun 2017 | USD | 76.24 | 77.45 | 75.8001 | 77.28 | 77.28 | +1.08 (+1.42%) | 446,055 |
| 7 Jun 2017 | USD | 76.41 | 76.87 | 76.03 | 76.2 | 76.2 | -0.08 (-0.10%) | 541,919 |
| 6 Jun 2017 | USD | 75.25 | 76.56 | 75.23 | 76.28 | 76.28 | +0.71 (+0.94%) | 343,588 |
| 5 Jun 2017 | USD | 76.45 | 76.84 | 75.48 | 75.57 | 75.57 | -0.86 (-1.13%) | 328,730 |
| 2 Jun 2017 | USD | 76.33 | 76.9699 | 74.75 | 76.43 | 76.43 | -0.12 (-0.16%) | 608,986 |
| 1 Jun 2017 | USD | 76.29 | 76.77 | 75.52 | 76.55 | 76.55 | +0.96 (+1.27%) | 732,457 |
| 31 May 2017 | USD | 75.59 | 75.892 | 74.43 | 75.59 | 75.59 | +0.06 (+0.08%) | 473,442 |
| 30 May 2017 | USD | 74.75 | 75.71 | 74.22 | 75.53 | 75.53 | +0.63 (+0.84%) | 275,051 |
| 29 May 2017 | USD | 74.9 | 74.9 | 74.9 | 74.9 | 74.9 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 75.05 | 75.395 | 74.61 | 74.9 | 74.9 | -0.29 (-0.39%) | 285,205 |
| 25 May 2017 | USD | 74.49 | 75.43 | 74.28 | 75.19 | 75.19 | +0.83 (+1.12%) | 378,463 |
| 24 May 2017 | USD | 73.93 | 74.52 | 73.67 | 74.36 | 74.36 | +0.35 (+0.47%) | 412,703 |
| 23 May 2017 | USD | 74.85 | 74.85 | 73.79 | 74.01 | 74.01 | -0.47 (-0.63%) | 307,858 |
| 22 May 2017 | USD | 74.31 | 74.57 | 73.49 | 74.48 | 74.48 | +0.56 (+0.76%) | 466,159 |
| 19 May 2017 | USD | 73.28 | 74.32 | 72.85 | 73.92 | 73.92 | +0.91 (+1.25%) | 397,992 |
| 18 May 2017 | USD | 73.19 | 73.89 | 72.77 | 73.01 | 73.01 | -0.48 (-0.65%) | 560,564 |
| 17 May 2017 | USD | 75 | 75.59 | 73.39 | 73.49 | 73.49 | -2.45 (-3.23%) | 533,485 |
| 16 May 2017 | USD | 76.07 | 76.21 | 75.68 | 75.94 | 75.94 | +0.26 (+0.34%) | 468,866 |
| 15 May 2017 | USD | 75.99 | 76.39 | 75.57 | 75.68 | 75.68 | +0.08 (+0.11%) | 747,531 |
| 12 May 2017 | USD | 76.42 | 76.69 | 75.485 | 75.6 | 75.6 | -1.13 (-1.47%) | 296,241 |
| 11 May 2017 | USD | 76.08 | 76.89 | 76.06 | 76.73 | 76.73 | +0.16 (+0.21%) | 503,229 |
| 10 May 2017 | USD | 76.52 | 76.78 | 75.74 | 76.57 | 76.57 | +0.07 (+0.09%) | 622,107 |
| 9 May 2017 | USD | 77.91 | 78.15 | 76.42 | 76.5 | 76.5 | -1.13 (-1.46%) | 498,669 |
| 8 May 2017 | USD | 76.48 | 78.23 | 76.39 | 77.63 | 77.63 | +1.09 (+1.42%) | 770,867 |
| 5 May 2017 | USD | 76 | 77.16 | 75.48 | 76.54 | 76.54 | +1.29 (+1.71%) | 705,826 |
| 4 May 2017 | USD | 73 | 75.72 | 72.6823 | 75.25 | 75.25 | +3.21 (+4.46%) | 1,093,830 |
| 3 May 2017 | USD | 70.87 | 72.11 | 70.52 | 72.04 | 72.04 | +0.71 (+1.00%) | 608,202 |
| 2 May 2017 | USD | 71.48 | 72.13 | 70.99 | 71.33 | 71.33 | -0.17 (-0.24%) | 333,804 |
