| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 120.36 | 122.29 | 119.64 | 121.2 | 121.2 | +0.59 (+0.49%) | 1,941,034 |
| 7 Jun 2017 | USD | 123.2 | 123.89 | 119.31 | 120.61 | 120.61 | -3.37 (-2.72%) | 1,389,945 |
| 6 Jun 2017 | USD | 121.76 | 124.02 | 121.34 | 123.98 | 123.98 | +1.84 (+1.51%) | 1,461,977 |
| 5 Jun 2017 | USD | 123.73 | 124.38 | 122.04 | 122.14 | 122.14 | -2.27 (-1.82%) | 1,705,704 |
| 2 Jun 2017 | USD | 126.95 | 127.6 | 123.935 | 124.41 | 124.41 | -3.47 (-2.71%) | 1,489,013 |
| 1 Jun 2017 | USD | 127.15 | 128.005 | 126.32 | 127.88 | 127.88 | +1.1 (+0.87%) | 1,664,519 |
| 31 May 2017 | USD | 128.11 | 129.37 | 126.64 | 126.78 | 126.78 | -2.73 (-2.11%) | 1,952,801 |
| 30 May 2017 | USD | 129.8 | 130.21 | 128.16 | 129.51 | 129.51 | -1.77 (-1.35%) | 1,237,920 |
| 29 May 2017 | USD | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 128.77 | 131.49 | 128.77 | 131.28 | 131.28 | +2.84 (+2.21%) | 1,145,780 |
| 25 May 2017 | USD | 130.42 | 132.99 | 127.39 | 128.44 | 128.44 | -2.56 (-1.95%) | 1,407,400 |
| 24 May 2017 | USD | 131.18 | 132.76 | 130.18 | 131 | 131 | -0.46 (-0.35%) | 661,221 |
| 23 May 2017 | USD | 131.6 | 132.25 | 130.9 | 131.46 | 131.46 | -0.35 (-0.27%) | 805,702 |
| 22 May 2017 | USD | 133.82 | 133.82 | 131.565 | 131.81 | 131.81 | -0.9 (-0.68%) | 863,403 |
| 19 May 2017 | USD | 131.15 | 132.96 | 130.72 | 132.71 | 132.71 | +2.59 (+1.99%) | 1,439,911 |
| 18 May 2017 | USD | 131.5 | 132.62 | 129.7501 | 130.12 | 130.12 | -2.35 (-1.77%) | 1,598,123 |
| 17 May 2017 | USD | 132.3 | 134.95 | 132.19 | 132.47 | 132.47 | -0.61 (-0.46%) | 1,707,496 |
| 16 May 2017 | USD | 134.31 | 134.66 | 132.17 | 133.08 | 133.08 | -0.93 (-0.69%) | 912,488 |
| 15 May 2017 | USD | 136.31 | 136.93 | 133.06 | 134.01 | 134.01 | +0.67 (+0.50%) | 1,290,122 |
| 12 May 2017 | USD | 132.23 | 133.54 | 132.07 | 133.34 | 133.34 | +0.85 (+0.64%) | 809,742 |
| 11 May 2017 | USD | 133.81 | 134.33 | 132.31 | 132.49 | 132.49 | -0.18 (-0.14%) | 1,116,753 |
| 10 May 2017 | USD | 130.75 | 133.935 | 130.35 | 132.67 | 132.67 | +3.07 (+2.37%) | 1,634,281 |
| 9 May 2017 | USD | 131.05 | 131.05 | 129.28 | 129.6 | 129.6 | -1.31 (-1.00%) | 1,273,422 |
| 8 May 2017 | USD | 129.84 | 131.365 | 128.51 | 130.91 | 130.91 | +1.34 (+1.03%) | 1,595,720 |
| 5 May 2017 | USD | 127.46 | 129.75 | 126.98 | 129.57 | 129.57 | +2.46 (+1.94%) | 1,301,866 |
| 4 May 2017 | USD | 132.4 | 132.4 | 124.57 | 127.11 | 127.11 | -1.68 (-1.30%) | 2,501,014 |
| 3 May 2017 | USD | 125.46 | 128.97 | 125 | 128.79 | 128.79 | +3.04 (+2.42%) | 1,958,847 |
| 2 May 2017 | USD | 125.7 | 126.67 | 124.62 | 125.75 | 125.75 | +0.37 (+0.30%) | 1,548,524 |
| 1 May 2017 | USD | 126.49 | 126.85 | 124.86 | 125.38 | 125.38 | -1.28 (-1.01%) | 1,643,184 |
| 28 Apr 2017 | USD | 128.35 | 128.57 | 125.94 | 126.66 | 126.66 | -0.52 (-0.41%) | 1,228,476 |
