| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 70.83 | 70.88 | 70.3124 | 70.53 | 70.53 | +0.25 (+0.36%) | 61,934 |
| 13 Jun 2017 | USD | 70 | 70.34 | 70 | 70.28 | 70.28 | +0.82 (+1.18%) | 62,375 |
| 12 Jun 2017 | USD | 69.56 | 69.56 | 69.21 | 69.46 | 69.46 | -0.3 (-0.43%) | 38,028 |
| 9 Jun 2017 | USD | 69.79 | 70.055 | 69.6201 | 69.76 | 69.76 | -0.58 (-0.82%) | 90,883 |
| 8 Jun 2017 | USD | 70.12 | 70.34 | 70.01 | 70.34 | 70.34 | -0.12 (-0.17%) | 71,233 |
| 7 Jun 2017 | USD | 70.37 | 70.56 | 70.2472 | 70.46 | 70.46 | +0.12 (+0.17%) | 67,630 |
| 6 Jun 2017 | USD | 70.4 | 70.4364 | 70.25 | 70.34 | 70.34 | -0.32 (-0.45%) | 60,713 |
| 5 Jun 2017 | USD | 70.66 | 70.69 | 70.56 | 70.66 | 70.66 | -0.24 (-0.34%) | 70,704 |
| 2 Jun 2017 | USD | 70.58 | 70.94 | 70.56 | 70.9 | 70.9 | +0.72 (+1.03%) | 41,320 |
| 1 Jun 2017 | USD | 69.94 | 70.2199 | 69.9 | 70.18 | 70.18 | +0.53 (+0.76%) | 47,808 |
| 31 May 2017 | USD | 69.84 | 69.84 | 69.61 | 69.65 | 69.65 | +0.01 (+0.01%) | 81,334 |
| 30 May 2017 | USD | 69.57 | 69.75 | 69.5456 | 69.64 | 69.64 | +0.08 (+0.12%) | 37,164 |
| 29 May 2017 | USD | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 69.56 | 69.61 | 69.435 | 69.56 | 69.56 | -0.36 (-0.51%) | 35,961 |
| 25 May 2017 | USD | 69.92 | 69.99 | 69.83 | 69.92 | 69.92 | -0.05 (-0.07%) | 51,099 |
| 24 May 2017 | USD | 69.76 | 69.99 | 69.646 | 69.97 | 69.97 | +0.28 (+0.40%) | 42,038 |
| 23 May 2017 | USD | 69.89 | 69.96 | 69.66 | 69.69 | 69.69 | +0.09 (+0.13%) | 32,760 |
| 22 May 2017 | USD | 69.46 | 69.681 | 69.46 | 69.6 | 69.6 | +0.17 (+0.24%) | 42,327 |
| 19 May 2017 | USD | 69.13 | 69.47 | 69.13 | 69.43 | 69.43 | +0.91 (+1.33%) | 56,294 |
| 18 May 2017 | USD | 68.32 | 68.62 | 68.16 | 68.52 | 68.52 | -0.02 (-0.03%) | 67,073 |
| 17 May 2017 | USD | 69.08 | 69.11 | 68.54 | 68.54 | 68.54 | -0.77 (-1.11%) | 56,783 |
| 16 May 2017 | USD | 69.36 | 69.36 | 69.26 | 69.31 | 69.31 | +0.29 (+0.42%) | 70,556 |
| 15 May 2017 | USD | 69.05 | 69.065 | 68.9278 | 69.02 | 69.02 | +0.23 (+0.33%) | 70,085 |
| 12 May 2017 | USD | 68.76 | 68.8499 | 68.6 | 68.79 | 68.79 | +0.03 (+0.04%) | 45,044 |
| 11 May 2017 | USD | 68.94 | 68.94 | 68.59 | 68.76 | 68.76 | -0.28 (-0.41%) | 71,901 |
| 10 May 2017 | USD | 69 | 69.09 | 68.9348 | 69.04 | 69.04 | +0.14 (+0.20%) | 119,674 |
| 9 May 2017 | USD | 68.99 | 69.0774 | 68.796 | 68.9 | 68.9 | +0.01 (+0.01%) | 128,409 |
| 8 May 2017 | USD | 68.83 | 68.89 | 68.77 | 68.89 | 68.89 | -0.22 (-0.32%) | 82,850 |
| 5 May 2017 | USD | 68.56 | 69.16 | 68.4811 | 69.11 | 69.11 | +0.45 (+0.66%) | 68,367 |
| 4 May 2017 | USD | 68.34 | 68.7 | 68.33 | 68.66 | 68.66 | +0.35 (+0.51%) | 69,385 |
