| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 109.22 | 109.89 | 109.16 | 109.52 | 93.2085 | +0.37 (+0.34%) | 991,683 |
| 30 May 2017 | USD | 108.88 | 109.49 | 108.41 | 109.15 | 92.8936 | +0.27 (+0.25%) | 871,745 |
| 29 May 2017 | USD | 108.88 | 108.88 | 108.88 | 108.88 | 92.6638 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 108.52 | 109.18 | 108.49 | 108.88 | 92.6638 | -0.1 (-0.09%) | 454,850 |
| 25 May 2017 | USD | 108.04 | 109.08 | 107.6 | 108.98 | 92.7489 | +1.06 (+0.98%) | 688,125 |
| 24 May 2017 | USD | 107.28 | 107.95 | 107.25 | 107.92 | 91.8468 | +0.55 (+0.51%) | 540,644 |
| 23 May 2017 | USD | 107 | 108.25 | 106.95 | 107.37 | 91.3787 | +0.33 (+0.31%) | 805,424 |
| 22 May 2017 | USD | 105.96 | 107.12 | 105.935 | 107.04 | 91.0979 | +1.01 (+0.95%) | 762,657 |
| 19 May 2017 | USD | 105.43 | 106.11 | 104.61 | 106.03 | 90.2383 | +0.69 (+0.66%) | 892,117 |
| 18 May 2017 | USD | 105.54 | 106.205 | 104.59 | 105.34 | 89.6511 | +0.17 (+0.16%) | 697,751 |
| 17 May 2017 | USD | 104.96 | 105.71 | 104.82 | 105.17 | 89.5064 | +0.37 (+0.35%) | 627,255 |
| 16 May 2017 | USD | 105.85 | 106.15 | 104.65 | 104.8 | 89.1915 | -1.15 (-1.09%) | 534,225 |
| 15 May 2017 | USD | 105.32 | 106.01 | 105.11 | 105.95 | 90.1702 | +0.53 (+0.50%) | 664,993 |
| 12 May 2017 | USD | 104.82 | 105.43 | 104.8 | 105.42 | 89.7191 | +0.66 (+0.63%) | 522,014 |
| 11 May 2017 | USD | 104.2 | 104.77 | 103.84 | 104.76 | 89.1574 | +0.14 (+0.13%) | 546,932 |
| 10 May 2017 | USD | 103.99 | 104.625 | 103.95 | 104.62 | 89.0383 | +0.65 (+0.63%) | 643,366 |
| 9 May 2017 | USD | 104.48 | 104.5 | 103.78 | 103.97 | 88.4851 | -0.52 (-0.50%) | 564,743 |
| 8 May 2017 | USD | 104.76 | 104.76 | 103.83 | 104.49 | 88.9277 | -0.05 (-0.05%) | 511,571 |
| 5 May 2017 | USD | 104.46 | 105.15 | 104.28 | 104.54 | 88.9702 | +0.35 (+0.34%) | 673,194 |
| 4 May 2017 | USD | 103.78 | 104.28 | 103.281 | 104.19 | 88.6723 | +0.35 (+0.34%) | 953,256 |
| 3 May 2017 | USD | 104.09 | 104.39 | 103.8 | 103.84 | 88.3745 | -0.42 (-0.40%) | 478,813 |
| 2 May 2017 | USD | 104.15 | 104.53 | 103.84 | 104.26 | 88.7319 | +0.32 (+0.31%) | 640,513 |
| 1 May 2017 | USD | 104.76 | 104.76 | 103.56 | 103.94 | 88.4596 | -0.65 (-0.62%) | 480,587 |
| 28 Apr 2017 | USD | 104.99 | 105.06 | 104.27 | 104.59 | 89.0128 | -0.48 (-0.46%) | 840,169 |
| 27 Apr 2017 | USD | 104.68 | 105.81 | 104.36 | 105.07 | 89.4213 | +0.63 (+0.60%) | 1,330,777 |
| 26 Apr 2017 | USD | 104.04 | 105.1599 | 104.01 | 104.44 | 88.8851 | +0.16 (+0.15%) | 1,225,574 |
| 25 Apr 2017 | USD | 104.07 | 104.53 | 103.82 | 104.28 | 88.7489 | -0.17 (-0.16%) | 872,910 |
| 24 Apr 2017 | USD | 104.15 | 104.47 | 103.58 | 104.45 | 88.8936 | +0.5 (+0.48%) | 973,765 |
| 21 Apr 2017 | USD | 103.4 | 104.41 | 103.4 | 103.95 | 88.4681 | +0.51 (+0.49%) | 1,639,941 |
| 20 Apr 2017 | USD | 103.72 | 103.72 | 102.73 | 103.44 | 88.034 | -0.4 (-0.39%) | 904,558 |
