| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 84.48 | 84.7 | 84.2356 | 84.41 | 42.205 | -0.08 (-0.09%) | 45,565 |
| 7 Jun 2017 | USD | 84.49 | 84.56 | 84.3 | 84.49 | 42.245 | +0.08 (+0.09%) | 44,565 |
| 6 Jun 2017 | USD | 84.39 | 84.57 | 84.3053 | 84.41 | 42.205 | -0.17 (-0.20%) | 35,370 |
| 5 Jun 2017 | USD | 84.64 | 84.64 | 84.508 | 84.58 | 42.29 | -0.08 (-0.09%) | 26,944 |
| 2 Jun 2017 | USD | 84.49 | 84.68 | 84.37 | 84.66 | 42.33 | +0.21 (+0.25%) | 50,321 |
| 1 Jun 2017 | USD | 83.92 | 84.45 | 83.82 | 84.45 | 42.225 | +0.69 (+0.82%) | 35,587 |
| 31 May 2017 | USD | 83.87 | 83.87 | 83.6301 | 83.76 | 41.88 | -0.03 (-0.04%) | 20,350 |
| 30 May 2017 | USD | 83.66 | 83.86 | 83.63 | 83.79 | 41.895 | 0.0 (0.0%) | 28,535 |
| 29 May 2017 | USD | 83.79 | 83.79 | 83.79 | 83.79 | 41.895 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 83.77 | 83.8 | 83.69 | 83.79 | 41.895 | +0.04 (+0.05%) | 66,847 |
| 25 May 2017 | USD | 83.61 | 83.83 | 83.58 | 83.75 | 41.875 | +0.31 (+0.37%) | 63,299 |
| 24 May 2017 | USD | 83.42 | 83.47 | 83.2901 | 83.44 | 41.72 | +0.11 (+0.13%) | 41,980 |
| 23 May 2017 | USD | 83.25 | 83.44 | 83.224 | 83.33 | 41.665 | +0.23 (+0.28%) | 99,046 |
| 22 May 2017 | USD | 82.98 | 83.18 | 82.74 | 83.1 | 41.55 | +0.22 (+0.27%) | 38,274 |
| 19 May 2017 | USD | 82.58 | 83.0849 | 82.58 | 82.88 | 41.44 | +0.46 (+0.56%) | 24,706 |
| 18 May 2017 | USD | 82.1 | 82.6764 | 81.98 | 82.42 | 41.21 | +0.24 (+0.29%) | 67,047 |
| 17 May 2017 | USD | 82.8 | 82.96 | 82.16 | 82.18 | 41.09 | -1.19 (-1.43%) | 69,570 |
| 16 May 2017 | USD | 83.62 | 83.62 | 83.29 | 83.37 | 41.685 | -0.12 (-0.14%) | 60,660 |
| 15 May 2017 | USD | 83.26 | 83.51 | 83.26 | 83.49 | 41.745 | +0.42 (+0.51%) | 41,191 |
| 12 May 2017 | USD | 83.14 | 83.14 | 82.99 | 83.07 | 41.535 | -0.16 (-0.19%) | 41,127 |
| 11 May 2017 | USD | 83.18 | 83.23 | 82.8534 | 83.23 | 41.615 | -0.11 (-0.13%) | 44,545 |
| 10 May 2017 | USD | 83.23 | 83.367 | 83.2 | 83.34 | 41.67 | +0.08 (+0.10%) | 75,128 |
| 9 May 2017 | USD | 83.48 | 83.5202 | 83.16 | 83.26 | 41.63 | -0.19 (-0.23%) | 50,654 |
| 8 May 2017 | USD | 83.44 | 83.48 | 83.29 | 83.45 | 41.725 | -0.02 (-0.02%) | 34,965 |
| 5 May 2017 | USD | 83.1425 | 83.47 | 83.08 | 83.47 | 41.735 | +0.47 (+0.57%) | 119,460 |
| 4 May 2017 | USD | 83.09 | 83.09 | 82.79 | 83 | 41.5 | 0.0 (0.0%) | 619,422 |
| 3 May 2017 | USD | 82.91 | 83.08 | 82.79 | 83 | 41.5 | -0.03 (-0.04%) | 45,008 |
| 2 May 2017 | USD | 83.14 | 83.1838 | 82.95 | 83.03 | 41.515 | -0.04 (-0.05%) | 36,005 |
| 1 May 2017 | USD | 83.24 | 83.2539 | 83.02 | 83.07 | 41.535 | -0.01 (-0.01%) | 51,827 |
| 28 Apr 2017 | USD | 83.42 | 83.42 | 82.9974 | 83.08 | 41.54 | -0.27 (-0.32%) | 32,359 |
