| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 118.29 | 119.77 | 118.19 | 119.77 | 119.77 | +1.97 (+1.67%) | 780,883 |
| 1 Jun 2017 | USD | 118.18 | 118.5 | 117.47 | 117.8 | 117.8 | -0.39 (-0.33%) | 1,283,514 |
| 31 May 2017 | USD | 118.12 | 118.93 | 117.42 | 118.19 | 118.19 | +0.19 (+0.16%) | 1,146,339 |
| 30 May 2017 | USD | 117.36 | 118.56 | 117.3501 | 118 | 118 | +0.19 (+0.16%) | 580,859 |
| 29 May 2017 | USD | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 118.86 | 119.14 | 116.96 | 117.81 | 117.81 | -0.95 (-0.80%) | 502,834 |
| 25 May 2017 | USD | 117.36 | 119.46 | 116.8 | 118.76 | 118.76 | +1.59 (+1.36%) | 828,709 |
| 24 May 2017 | USD | 116.32 | 117.76 | 116.32 | 117.17 | 117.17 | +0.98 (+0.84%) | 711,621 |
| 23 May 2017 | USD | 116.24 | 116.57 | 115.83 | 116.19 | 116.19 | +0.31 (+0.27%) | 697,236 |
| 22 May 2017 | USD | 115.18 | 116.63 | 114.45 | 115.88 | 115.88 | +1.04 (+0.91%) | 992,187 |
| 19 May 2017 | USD | 114.7 | 115.91 | 114.14 | 114.84 | 114.84 | +0.18 (+0.16%) | 813,599 |
| 18 May 2017 | USD | 115.21 | 115.21 | 113.36 | 114.66 | 114.66 | -0.55 (-0.48%) | 852,785 |
| 17 May 2017 | USD | 113.56 | 115.98 | 112.68 | 115.21 | 115.21 | -0.01 (-0.01%) | 1,186,611 |
| 16 May 2017 | USD | 115.83 | 115.97 | 114.62 | 115.22 | 115.22 | -0.74 (-0.64%) | 593,517 |
| 15 May 2017 | USD | 114.99 | 116.08 | 114.75 | 115.96 | 115.96 | +0.88 (+0.76%) | 774,071 |
| 12 May 2017 | USD | 113.64 | 115.31 | 113.45 | 115.08 | 115.08 | +1.41 (+1.24%) | 682,975 |
| 11 May 2017 | USD | 114.12 | 114.47 | 113.36 | 113.67 | 113.67 | -0.76 (-0.66%) | 610,602 |
| 10 May 2017 | USD | 113.95 | 114.91 | 113.71 | 114.43 | 114.43 | +0.43 (+0.38%) | 656,835 |
| 9 May 2017 | USD | 113.7 | 114.6 | 113.17 | 114 | 114 | +0.46 (+0.41%) | 823,991 |
| 8 May 2017 | USD | 114.17 | 114.2614 | 112.61 | 113.54 | 113.54 | -0.27 (-0.24%) | 692,181 |
| 5 May 2017 | USD | 112.05 | 113.87 | 112.05 | 113.81 | 113.81 | +1.94 (+1.73%) | 650,802 |
| 4 May 2017 | USD | 111.43 | 111.91 | 110.25 | 111.87 | 111.87 | +0.36 (+0.32%) | 1,154,804 |
| 3 May 2017 | USD | 113.37 | 113.37 | 111.48 | 111.51 | 111.51 | -1.26 (-1.12%) | 986,499 |
| 2 May 2017 | USD | 114.42 | 114.5 | 112.4 | 112.77 | 112.77 | -1.49 (-1.30%) | 1,129,985 |
| 1 May 2017 | USD | 115.2 | 115.35 | 113.71 | 114.26 | 114.26 | -0.58 (-0.51%) | 1,287,608 |
| 28 Apr 2017 | USD | 113 | 115.47 | 112.75 | 114.84 | 114.84 | +1.55 (+1.37%) | 1,891,549 |
| 27 Apr 2017 | USD | 111.36 | 113.55 | 111.23 | 113.29 | 113.29 | +2.07 (+1.86%) | 1,105,980 |
| 26 Apr 2017 | USD | 111.9 | 111.94 | 111.1 | 111.22 | 111.22 | -0.87 (-0.78%) | 789,937 |
| 25 Apr 2017 | USD | 112.2 | 112.63 | 111.9 | 112.09 | 112.09 | +0.14 (+0.13%) | 633,369 |
| 24 Apr 2017 | USD | 113.27 | 113.68 | 111.26 | 111.95 | 111.95 | -0.93 (-0.82%) | 1,425,530 |
