| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2017 | USD | 151 | 151 | 151 | 151 | 151 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 153.25 | 153.3 | 150.2 | 151 | 151 | -2.25 (-1.47%) | 398,791 |
| 25 May 2017 | USD | 159.2 | 159.2 | 153.1 | 153.25 | 153.25 | -5.6 (-3.53%) | 664,651 |
| 24 May 2017 | USD | 147.1 | 159.9 | 146.25 | 158.85 | 158.85 | +11.75 (+7.99%) | 1,185,598 |
| 23 May 2017 | USD | 150.9 | 150.9 | 146.95 | 147.1 | 147.1 | -3.5 (-2.32%) | 385,152 |
| 22 May 2017 | USD | 152.75 | 153.35 | 149.95 | 150.6 | 150.6 | -2 (-1.31%) | 352,710 |
| 19 May 2017 | USD | 155.85 | 156.1 | 152.15 | 152.6 | 152.6 | -1.25 (-0.81%) | 408,782 |
| 18 May 2017 | USD | 151.65 | 154.95 | 149.3 | 153.85 | 153.85 | +2.7 (+1.79%) | 513,096 |
| 17 May 2017 | USD | 156.85 | 157.65 | 151 | 151.15 | 151.15 | -6.55 (-4.15%) | 470,454 |
| 16 May 2017 | USD | 159.95 | 160 | 157.05 | 157.7 | 157.7 | -1.9 (-1.19%) | 272,170 |
| 15 May 2017 | USD | 160.1 | 162 | 159.4 | 159.6 | 159.6 | +2.25 (+1.43%) | 445,095 |
| 12 May 2017 | USD | 157.55 | 157.6 | 154.65 | 157.35 | 157.35 | -0.3 (-0.19%) | 611,438 |
| 11 May 2017 | USD | 159.3 | 159.45 | 156.45 | 157.65 | 157.65 | -2.3 (-1.44%) | 243,302 |
| 10 May 2017 | USD | 158.9 | 161 | 158 | 159.95 | 159.95 | +0.8 (+0.50%) | 196,473 |
| 9 May 2017 | USD | 159.95 | 160.5 | 158.725 | 159.15 | 159.15 | 0.0 (0.0%) | 217,178 |
| 8 May 2017 | USD | 160.1 | 161.1 | 158.95 | 159.15 | 159.15 | -1.2 (-0.75%) | 206,124 |
| 5 May 2017 | USD | 160.95 | 160.95 | 159.05 | 160.35 | 160.35 | -0.25 (-0.16%) | 220,557 |
| 4 May 2017 | USD | 159.05 | 160.75 | 155 | 160.6 | 160.6 | +0.55 (+0.34%) | 187,358 |
| 3 May 2017 | USD | 158.75 | 160.3 | 158.05 | 160.05 | 160.05 | +1 (+0.63%) | 188,558 |
| 2 May 2017 | USD | 160 | 160.25 | 158.25 | 159.05 | 159.05 | -0.15 (-0.09%) | 263,484 |
| 1 May 2017 | USD | 157.85 | 161.8 | 157.75 | 159.2 | 159.2 | +1.65 (+1.05%) | 401,225 |
| 28 Apr 2017 | USD | 156.15 | 158.35 | 154.8 | 157.55 | 157.55 | +1.15 (+0.74%) | 506,633 |
| 27 Apr 2017 | USD | 155.3 | 158.4 | 152.8 | 156.4 | 156.4 | -6 (-3.69%) | 939,696 |
| 26 Apr 2017 | USD | 162.85 | 164.35 | 161.6 | 162.4 | 162.4 | -0.4 (-0.25%) | 723,078 |
| 25 Apr 2017 | USD | 162.6 | 164.7 | 162 | 162.8 | 162.8 | +0.6 (+0.37%) | 367,357 |
| 24 Apr 2017 | USD | 162.95 | 165.7 | 161.85 | 162.2 | 162.2 | +0.45 (+0.28%) | 474,646 |
| 21 Apr 2017 | USD | 164 | 164 | 161.05 | 161.75 | 161.75 | -2 (-1.22%) | 500,939 |
| 20 Apr 2017 | USD | 156.95 | 164.35 | 156.6 | 163.75 | 163.75 | +9.25 (+5.99%) | 1,086,638 |
| 19 Apr 2017 | USD | 153.7 | 156.15 | 153.272 | 154.5 | 154.5 | +1.65 (+1.08%) | 351,972 |
| 18 Apr 2017 | USD | 152.3 | 153.8 | 152.05 | 152.85 | 152.85 | +0.15 (+0.10%) | 227,137 |
