| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2017 | USD | 533 | 552 | 521 | 525.3 | 525.3 | -5.7 (-1.07%) | 1,549,274 |
| 4 May 2017 | USD | 544.5 | 546.5 | 524.35 | 531 | 531 | -10.95 (-2.02%) | 1,950,539 |
| 3 May 2017 | USD | 513 | 586 | 513 | 541.95 | 541.95 | +35.65 (+7.04%) | 7,805,321 |
| 2 May 2017 | USD | 467 | 513.8 | 466.25 | 506.3 | 506.3 | +42 (+9.05%) | 1,016,929 |
| 1 May 2017 | USD | 464.3 | 464.3 | 464.3 | 464.3 | 464.3 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | USD | 459 | 473.5 | 455.1 | 464.3 | 464.3 | +5.75 (+1.25%) | 164,916 |
| 27 Apr 2017 | USD | 457.75 | 465.95 | 452.1 | 458.55 | 458.55 | +3.3 (+0.72%) | 136,916 |
| 26 Apr 2017 | USD | 472 | 473 | 452 | 455.25 | 455.25 | -15.15 (-3.22%) | 199,573 |
| 25 Apr 2017 | USD | 478.1 | 478.2 | 468 | 470.4 | 470.4 | -3.45 (-0.73%) | 148,822 |
| 24 Apr 2017 | USD | 472 | 489 | 470 | 473.85 | 473.85 | +4.7 (+1.00%) | 380,626 |
| 21 Apr 2017 | USD | 473 | 475 | 464.15 | 469.15 | 469.15 | +2.3 (+0.49%) | 277,791 |
| 20 Apr 2017 | USD | 454.9 | 468 | 454.9 | 466.85 | 466.85 | +18.2 (+4.06%) | 569,227 |
| 19 Apr 2017 | USD | 441 | 453.8 | 435 | 448.65 | 448.65 | +10.35 (+2.36%) | 156,258 |
| 18 Apr 2017 | USD | 462.6 | 474 | 430 | 438.3 | 438.3 | -19.8 (-4.32%) | 577,635 |
| 17 Apr 2017 | USD | 434 | 464.7 | 428.4 | 458.1 | 458.1 | +28.3 (+6.58%) | 1,111,991 |
| 14 Apr 2017 | USD | 429.8 | 429.8 | 429.8 | 429.8 | 429.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 427.4 | 431.9 | 421.65 | 429.8 | 429.8 | +4.5 (+1.06%) | 136,017 |
| 12 Apr 2017 | USD | 431 | 431.95 | 420 | 425.3 | 425.3 | -4.55 (-1.06%) | 180,569 |
| 11 Apr 2017 | USD | 428.5 | 433.6 | 427 | 429.85 | 429.85 | +0.95 (+0.22%) | 359,812 |
| 10 Apr 2017 | USD | 441.25 | 441.25 | 427 | 428.9 | 428.9 | -8.5 (-1.94%) | 233,586 |
| 7 Apr 2017 | USD | 435 | 452 | 435 | 437.4 | 437.4 | -5.95 (-1.34%) | 232,211 |
| 6 Apr 2017 | USD | 435 | 453 | 431 | 443.35 | 443.35 | +7.15 (+1.64%) | 483,231 |
| 5 Apr 2017 | USD | 405 | 447.9 | 405 | 436.2 | 436.2 | +33.15 (+8.22%) | 1,382,997 |
| 4 Apr 2017 | USD | 403.05 | 403.05 | 403.05 | 403.05 | 403.05 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | USD | 387.9 | 405 | 387.15 | 403.05 | 403.05 | +18 (+4.67%) | 443,364 |
| 31 Mar 2017 | USD | 387.8 | 390.2 | 380.2 | 385.05 | 385.05 | +0.5 (+0.13%) | 198,980 |
| 30 Mar 2017 | USD | 382 | 386.95 | 380.5 | 384.55 | 384.55 | +4.4 (+1.16%) | 244,875 |
| 29 Mar 2017 | USD | 381.4 | 386.8 | 375 | 380.15 | 380.15 | +2.6 (+0.69%) | 1,029,867 |
| 28 Mar 2017 | USD | 394.1 | 396.2 | 374.2 | 377.55 | 377.55 | -14.05 (-3.59%) | 491,342 |
| 27 Mar 2017 | USD | 405.1 | 405.1 | 385.55 | 391.6 | 391.6 | -8.5 (-2.12%) | 248,479 |
