| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | USD | 74.45 | 74.95 | 74.2 | 74.8 | 74.8 | +0.45 (+0.61%) | 102,605 |
| 22 Jun 2017 | USD | 74.65 | 74.65 | 73.85 | 74.35 | 74.35 | -0.2 (-0.27%) | 73,805 |
| 21 Jun 2017 | USD | 74.45 | 74.85 | 74.1 | 74.55 | 74.55 | -0.05 (-0.07%) | 44,847 |
| 20 Jun 2017 | USD | 75.05 | 75.55 | 74.275 | 74.6 | 74.6 | -0.5 (-0.67%) | 41,750 |
| 19 Jun 2017 | USD | 75.7 | 75.7 | 74.75 | 75.1 | 75.1 | -0.5 (-0.66%) | 41,687 |
| 16 Jun 2017 | USD | 73.75 | 75.8 | 73.7 | 75.6 | 75.6 | +0.9 (+1.20%) | 67,706 |
| 15 Jun 2017 | USD | 74.4 | 74.9 | 73.95 | 74.7 | 74.7 | -0.15 (-0.20%) | 35,618 |
| 14 Jun 2017 | USD | 74.75 | 75.35 | 74.35 | 74.85 | 74.85 | +0.55 (+0.74%) | 77,355 |
| 13 Jun 2017 | USD | 75.65 | 75.978 | 73.95 | 74.3 | 74.3 | -1.3 (-1.72%) | 80,438 |
| 12 Jun 2017 | USD | 76.75 | 77.5 | 75.35 | 75.6 | 75.6 | -0.95 (-1.24%) | 50,041 |
| 9 Jun 2017 | USD | 76.15 | 77.75 | 76.05 | 76.55 | 76.55 | -0.1 (-0.13%) | 110,249 |
| 8 Jun 2017 | USD | 76.6 | 77.1891 | 75.45 | 76.65 | 76.65 | +0.25 (+0.33%) | 73,194 |
| 7 Jun 2017 | USD | 75.85 | 76.65 | 75.7 | 76.4 | 76.4 | +0.7 (+0.92%) | 59,565 |
| 6 Jun 2017 | USD | 75.65 | 76.5 | 75.65 | 75.7 | 75.7 | -0.15 (-0.20%) | 75,317 |
| 5 Jun 2017 | USD | 76.35 | 76.75 | 75.675 | 75.85 | 75.85 | -0.65 (-0.85%) | 78,989 |
| 2 Jun 2017 | USD | 74.85 | 76.8 | 74.7 | 76.5 | 76.5 | +2 (+2.68%) | 60,244 |
| 1 Jun 2017 | USD | 74.1 | 74.75 | 73.65 | 74.5 | 74.5 | +0.25 (+0.34%) | 93,216 |
| 31 May 2017 | USD | 74.6 | 74.65 | 74.05 | 74.25 | 74.25 | -0.15 (-0.20%) | 87,681 |
| 30 May 2017 | USD | 74.3 | 74.45 | 73.9 | 74.4 | 74.4 | +0.2 (+0.27%) | 38,431 |
| 29 May 2017 | USD | 74.2 | 74.2 | 74.2 | 74.2 | 74.2 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 74.85 | 74.85 | 73.85 | 74.2 | 74.2 | -0.55 (-0.74%) | 53,543 |
| 25 May 2017 | USD | 73.9 | 74.85 | 72.4 | 74.75 | 74.75 | +1.05 (+1.42%) | 52,992 |
| 24 May 2017 | USD | 73.2 | 74.6 | 73.2 | 73.7 | 73.7 | +0.35 (+0.48%) | 49,970 |
| 23 May 2017 | USD | 72.8 | 73.6664 | 72.8 | 73.35 | 73.35 | +0.75 (+1.03%) | 38,116 |
| 22 May 2017 | USD | 71.6 | 72.675 | 71.5 | 72.6 | 72.6 | +0.85 (+1.18%) | 29,451 |
| 19 May 2017 | USD | 71.55 | 72.3 | 71.35 | 71.75 | 71.75 | 0.0 (0.0%) | 42,453 |
| 18 May 2017 | USD | 71.5 | 72.6 | 71.1 | 71.75 | 71.75 | +0.25 (+0.35%) | 40,878 |
| 17 May 2017 | USD | 71.15 | 72 | 70.847 | 71.5 | 71.5 | -0.05 (-0.07%) | 48,144 |
| 16 May 2017 | USD | 72.45 | 72.55 | 71.4 | 71.55 | 71.55 | -0.9 (-1.24%) | 42,003 |
| 15 May 2017 | USD | 72.15 | 73.3 | 72.15 | 72.45 | 72.45 | +0.25 (+0.35%) | 23,824 |
