| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 79.36 | 79.68 | 77.96 | 78.72 | 78.72 | -0.52 (-0.66%) | 70,699 |
| 30 May 2017 | USD | 79.9 | 80.475 | 78.75 | 79.24 | 79.24 | -0.74 (-0.93%) | 59,329 |
| 29 May 2017 | USD | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 79.6 | 80.23 | 79.27 | 79.98 | 79.98 | +0.28 (+0.35%) | 64,239 |
| 25 May 2017 | USD | 79.54 | 80.84 | 78.88 | 79.7 | 79.7 | +0.24 (+0.30%) | 88,336 |
| 24 May 2017 | USD | 79.63 | 79.895 | 78.88 | 79.46 | 79.46 | -0.08 (-0.10%) | 108,784 |
| 23 May 2017 | USD | 79.73 | 79.91 | 79.1 | 79.54 | 79.54 | +0.05 (+0.06%) | 70,579 |
| 22 May 2017 | USD | 79.21 | 79.88 | 79 | 79.49 | 79.49 | +0.45 (+0.57%) | 52,617 |
| 19 May 2017 | USD | 78.37 | 79.47 | 78.37 | 79.04 | 79.04 | +0.555 (+0.71%) | 100,351 |
| 18 May 2017 | USD | 78.63 | 79.75 | 78.35 | 78.485 | 78.485 | -0.555 (-0.70%) | 76,455 |
| 17 May 2017 | USD | 78.36 | 79.6 | 78.1101 | 79.04 | 79.04 | -0.49 (-0.62%) | 168,138 |
| 16 May 2017 | USD | 79.6 | 81.19 | 79.23 | 79.53 | 79.53 | -0.1 (-0.13%) | 105,746 |
| 15 May 2017 | USD | 79.66 | 80.4 | 79.11 | 79.63 | 79.63 | -0.14 (-0.18%) | 69,216 |
| 12 May 2017 | USD | 80.65 | 81.18 | 79.53 | 79.77 | 79.77 | -1.26 (-1.55%) | 86,705 |
| 11 May 2017 | USD | 80.82 | 81.31 | 79.8 | 81.03 | 81.03 | +0.15 (+0.19%) | 89,930 |
| 10 May 2017 | USD | 82.49 | 82.55 | 80.21 | 80.88 | 80.88 | -1.43 (-1.74%) | 106,753 |
| 9 May 2017 | USD | 78.68 | 83.59 | 78.68 | 82.31 | 82.31 | +1.72 (+2.13%) | 181,963 |
| 8 May 2017 | USD | 80.92 | 81.26 | 79.985 | 80.59 | 80.59 | -0.32 (-0.40%) | 79,266 |
| 5 May 2017 | USD | 81.08 | 81.28 | 80.26 | 80.91 | 80.91 | -0.03 (-0.04%) | 71,006 |
| 4 May 2017 | USD | 79.78 | 80.96 | 79.78 | 80.94 | 80.94 | +0.94 (+1.18%) | 72,512 |
| 3 May 2017 | USD | 80.01 | 80.33 | 79.15 | 80 | 80 | -0.65 (-0.81%) | 67,499 |
| 2 May 2017 | USD | 82.25 | 82.28 | 79.97 | 80.65 | 80.65 | -1.54 (-1.87%) | 100,880 |
| 1 May 2017 | USD | 81.19 | 82.46 | 81.19 | 82.19 | 82.19 | +1.03 (+1.27%) | 99,882 |
| 28 Apr 2017 | USD | 82.17 | 82.22 | 80.35 | 81.16 | 81.16 | -0.77 (-0.94%) | 79,012 |
| 27 Apr 2017 | USD | 81.93 | 82.13 | 81.17 | 81.93 | 81.93 | +0.12 (+0.15%) | 70,494 |
| 26 Apr 2017 | USD | 81.05 | 82.27 | 80.69 | 81.81 | 81.81 | +0.67 (+0.83%) | 105,409 |
| 25 Apr 2017 | USD | 79.99 | 82.23 | 79.99 | 81.14 | 81.14 | +1.77 (+2.23%) | 103,036 |
| 24 Apr 2017 | USD | 79.02 | 80.41 | 78.91 | 79.37 | 79.37 | +1.06 (+1.35%) | 80,956 |
| 21 Apr 2017 | USD | 78.08 | 78.64 | 77.74 | 78.31 | 78.31 | +0.37 (+0.47%) | 97,618 |
| 20 Apr 2017 | USD | 77.59 | 78.07 | 77.23 | 77.94 | 77.94 | +0.77 (+1.00%) | 77,945 |
