| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 81.7 | 82.2 | 80.66 | 80.67 | 80.67 | -2.13 (-2.57%) | 6,170 |
| 13 Jun 2017 | USD | 81.3 | 83.02 | 81.3 | 82.8 | 82.8 | -2.08 (-2.45%) | 5,935 |
| 12 Jun 2017 | USD | 84.328 | 84.88 | 83.592 | 84.88 | 84.88 | +1.2 (+1.43%) | 2,271 |
| 9 Jun 2017 | USD | 84.5 | 84.86 | 83.68 | 83.68 | 83.68 | -2.32 (-2.70%) | 3,673 |
| 8 Jun 2017 | USD | 85.06 | 86.04 | 85.06 | 86 | 86 | +1.94 (+2.31%) | 1,907 |
| 7 Jun 2017 | USD | 83.86 | 84.06 | 82.3 | 84.06 | 84.06 | +1.305 (+1.58%) | 3,594 |
| 6 Jun 2017 | USD | 81.4106 | 82.755 | 81.4106 | 82.755 | 82.755 | -0.704 (-0.84%) | 5,094 |
| 5 Jun 2017 | USD | 83.797 | 83.797 | 83.36 | 83.459 | 83.459 | -0.901 (-1.07%) | 3,611 |
| 2 Jun 2017 | USD | 83.93 | 84.36 | 83.93 | 84.36 | 84.36 | +0.45 (+0.54%) | 3,216 |
| 1 Jun 2017 | USD | 83.03 | 83.91 | 83.01 | 83.91 | 83.91 | +2.34 (+2.87%) | 5,938 |
| 31 May 2017 | USD | 82.65 | 82.65 | 81.57 | 81.57 | 81.57 | +0.11 (+0.14%) | 3,907 |
| 30 May 2017 | USD | 82.29 | 82.29 | 80.96 | 81.46 | 81.46 | -0.01 (-0.01%) | 3,503 |
| 29 May 2017 | USD | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 81.35 | 81.62 | 80.905 | 81.47 | 81.47 | +0.07 (+0.09%) | 2,403 |
| 25 May 2017 | USD | 82.03 | 82.07 | 81.4 | 81.4 | 81.4 | -0.99 (-1.20%) | 4,115 |
| 24 May 2017 | USD | 82.39 | 82.39 | 81.733 | 82.39 | 82.39 | +0.21 (+0.26%) | 2,167 |
| 23 May 2017 | USD | 82.8 | 83.1 | 81.85 | 82.18 | 82.18 | -0.821 (-0.99%) | 4,701 |
| 22 May 2017 | USD | 82.8 | 83.3 | 82.11 | 83.001 | 83.001 | -0.339 (-0.41%) | 17,605 |
| 19 May 2017 | USD | 82.16 | 83.42 | 82.16 | 83.34 | 83.34 | +2.53 (+3.13%) | 5,830 |
| 18 May 2017 | USD | 80.4 | 81.37 | 80.37 | 80.81 | 80.81 | -0.875 (-1.07%) | 5,393 |
| 17 May 2017 | USD | 81.88 | 82.55 | 81 | 81.685 | 81.685 | -3.385 (-3.98%) | 4,006 |
| 16 May 2017 | USD | 84.68 | 85.08 | 84.68 | 85.07 | 85.07 | +2.32 (+2.80%) | 1,919 |
| 15 May 2017 | USD | 83.64 | 84.92 | 82.75 | 82.75 | 82.75 | +0.15 (+0.18%) | 3,033 |
| 12 May 2017 | USD | 82.675 | 83.99 | 81.4 | 82.6 | 82.6 | -2.66 (-3.12%) | 1,811 |
| 11 May 2017 | USD | 85.02 | 85.26 | 83.39 | 85.26 | 85.26 | +1.29 (+1.54%) | 2,101 |
| 10 May 2017 | USD | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.0 (0.0%) | 0 |
| 9 May 2017 | USD | 84.46 | 84.79 | 83.905 | 83.97 | 83.97 | +0.1 (+0.12%) | 3,631 |
| 8 May 2017 | USD | 83.868 | 83.87 | 83.859 | 83.87 | 83.87 | -0.99 (-1.17%) | 1,727 |
| 5 May 2017 | USD | 84.43 | 84.86 | 84.09 | 84.86 | 84.86 | +2.48 (+3.01%) | 2,866 |
| 4 May 2017 | USD | 82.44 | 83.04 | 82.38 | 82.38 | 82.38 | +0.32 (+0.39%) | 2,136 |
