| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | USD | 554 | 563 | 552.5 | 559 | 559 | +5.45 (+0.98%) | 475,770 |
| 15 Jun 2017 | USD | 553.9 | 560 | 545 | 553.55 | 553.55 | +2.05 (+0.37%) | 755,154 |
| 14 Jun 2017 | USD | 537.7 | 557.5 | 535.2 | 551.5 | 551.5 | +18.3 (+3.43%) | 1,069,371 |
| 13 Jun 2017 | USD | 510.9 | 538.3 | 509 | 533.2 | 533.2 | +24.5 (+4.82%) | 778,439 |
| 12 Jun 2017 | USD | 520 | 524.9 | 502.5 | 508.7 | 508.7 | -9.35 (-1.80%) | 146,451 |
| 9 Jun 2017 | USD | 517.15 | 525 | 514 | 518.05 | 518.05 | +0.95 (+0.18%) | 226,965 |
| 8 Jun 2017 | USD | 518.75 | 525.9 | 514 | 517.1 | 517.1 | +1.35 (+0.26%) | 181,221 |
| 7 Jun 2017 | USD | 514.95 | 518.5 | 510.5 | 515.75 | 515.75 | +2 (+0.39%) | 109,087 |
| 6 Jun 2017 | USD | 531 | 531.4 | 508.7 | 513.75 | 513.75 | -15 (-2.84%) | 201,688 |
| 5 Jun 2017 | USD | 529 | 536.9 | 525.15 | 528.75 | 528.75 | +8.25 (+1.59%) | 375,138 |
| 2 Jun 2017 | USD | 490 | 523.75 | 487.2 | 520.5 | 520.5 | +30.95 (+6.32%) | 652,279 |
| 1 Jun 2017 | USD | 486 | 493.5 | 483.5 | 489.55 | 489.55 | -1.1 (-0.22%) | 96,190 |
| 31 May 2017 | USD | 495.5 | 500 | 474 | 490.65 | 490.65 | -1.4 (-0.28%) | 274,225 |
| 30 May 2017 | USD | 484.6 | 494.5 | 476.15 | 492.05 | 492.05 | +5.35 (+1.10%) | 158,009 |
| 29 May 2017 | USD | 498.8 | 498.8 | 485 | 486.7 | 486.7 | -11.75 (-2.36%) | 177,630 |
| 26 May 2017 | USD | 496.85 | 501.4 | 492.9 | 498.45 | 498.45 | +2.8 (+0.56%) | 244,699 |
| 25 May 2017 | USD | 490 | 500.95 | 490 | 495.65 | 495.65 | +10.85 (+2.24%) | 302,908 |
| 24 May 2017 | USD | 504.8 | 504.8 | 478 | 484.8 | 484.8 | -16.6 (-3.31%) | 1,098,785 |
| 23 May 2017 | USD | 500 | 510.5 | 500 | 501.4 | 501.4 | 0.0 (0.0%) | 342,768 |
| 22 May 2017 | USD | 513.55 | 517 | 498.1 | 501.4 | 501.4 | -12.1 (-2.36%) | 201,526 |
| 19 May 2017 | USD | 521.7 | 521.7 | 506 | 513.5 | 513.5 | -2.15 (-0.42%) | 233,461 |
| 18 May 2017 | USD | 522.9 | 524.4 | 511.2 | 515.65 | 515.65 | -11.4 (-2.16%) | 318,208 |
| 17 May 2017 | USD | 515.8 | 541.45 | 512.5 | 527.05 | 527.05 | +12.65 (+2.46%) | 882,760 |
| 16 May 2017 | USD | 518.85 | 520.9 | 512.1 | 514.4 | 514.4 | +0.3 (+0.06%) | 157,788 |
| 15 May 2017 | USD | 512 | 518.4 | 510.25 | 514.1 | 514.1 | +4.5 (+0.88%) | 226,404 |
| 12 May 2017 | USD | 515 | 524.8 | 500.4 | 509.6 | 509.6 | -3.9 (-0.76%) | 349,569 |
| 11 May 2017 | USD | 529.9 | 532.45 | 512 | 513.5 | 513.5 | -14.6 (-2.76%) | 369,110 |
| 10 May 2017 | USD | 535 | 535 | 525.1 | 528.1 | 528.1 | -2.15 (-0.41%) | 256,977 |
| 9 May 2017 | USD | 537 | 544.5 | 526 | 530.25 | 530.25 | -2.35 (-0.44%) | 535,601 |
| 8 May 2017 | USD | 530 | 538 | 512 | 532.6 | 532.6 | +7.3 (+1.39%) | 625,572 |
