| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | USD | 78.45 | 79.6 | 78.3 | 78.75 | 78.75 | +0.5 (+0.64%) | 412,506 |
| 26 Jun 2017 | USD | 78.25 | 79.1 | 77.45 | 78.25 | 78.25 | +0.15 (+0.19%) | 249,368 |
| 23 Jun 2017 | USD | 78.65 | 78.725 | 77.6 | 78.1 | 78.1 | 0.0 (0.0%) | 578,541 |
| 22 Jun 2017 | USD | 78.9 | 79.25 | 77.95 | 78.1 | 78.1 | -0.85 (-1.08%) | 263,193 |
| 21 Jun 2017 | USD | 80.75 | 80.85 | 78.95 | 78.95 | 78.95 | -1.65 (-2.05%) | 281,950 |
| 20 Jun 2017 | USD | 81.7 | 81.7 | 80.55 | 80.6 | 80.6 | -1.25 (-1.53%) | 250,931 |
| 19 Jun 2017 | USD | 82 | 82.9 | 81.6 | 81.85 | 81.85 | +0.2 (+0.24%) | 262,566 |
| 16 Jun 2017 | USD | 81.95 | 82.35 | 81.25 | 81.65 | 81.65 | -0.75 (-0.91%) | 1,048,265 |
| 15 Jun 2017 | USD | 81.8 | 83.2 | 81.5 | 82.4 | 82.4 | -0.05 (-0.06%) | 278,240 |
| 14 Jun 2017 | USD | 82.05 | 82.5 | 80.5 | 82.45 | 82.45 | -0.05 (-0.06%) | 442,629 |
| 13 Jun 2017 | USD | 82.95 | 83.625 | 81.95 | 82.5 | 82.5 | +0.05 (+0.06%) | 418,106 |
| 12 Jun 2017 | USD | 83.2 | 84.2 | 81.7 | 82.45 | 82.45 | -0.65 (-0.78%) | 428,227 |
| 9 Jun 2017 | USD | 82.1 | 83.95 | 81.6 | 83.1 | 83.1 | +1.7 (+2.09%) | 703,182 |
| 8 Jun 2017 | USD | 78.95 | 82.95 | 78.85 | 81.4 | 81.4 | +2.3 (+2.91%) | 477,788 |
| 7 Jun 2017 | USD | 78.6 | 79.5 | 78.45 | 79.1 | 79.1 | +0.55 (+0.70%) | 342,236 |
| 6 Jun 2017 | USD | 78.25 | 80.4223 | 77.6 | 78.55 | 78.55 | -0.2 (-0.25%) | 451,639 |
| 5 Jun 2017 | USD | 78.9 | 79.55 | 78 | 78.75 | 78.75 | +1.15 (+1.48%) | 582,041 |
| 2 Jun 2017 | USD | 77.65 | 78.7 | 77 | 77.6 | 77.6 | -0.65 (-0.83%) | 361,824 |
| 1 Jun 2017 | USD | 77.7 | 78.25 | 76.25 | 78.25 | 78.25 | +1.05 (+1.36%) | 370,961 |
| 31 May 2017 | USD | 77.85 | 77.85 | 75.7 | 77.2 | 77.2 | -0.55 (-0.71%) | 405,207 |
| 30 May 2017 | USD | 78.65 | 78.75 | 77.25 | 77.75 | 77.75 | -1.15 (-1.46%) | 342,244 |
| 29 May 2017 | USD | 78.9 | 78.9 | 78.9 | 78.9 | 78.9 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 79.1 | 79.55 | 78.4 | 78.9 | 78.9 | -0.25 (-0.32%) | 214,389 |
| 25 May 2017 | USD | 80.05 | 80.55 | 78.5 | 79.15 | 79.15 | -0.775 (-0.97%) | 493,115 |
| 24 May 2017 | USD | 80 | 80.15 | 78.9 | 79.925 | 79.925 | -0.075 (-0.09%) | 272,611 |
| 23 May 2017 | USD | 79.3 | 80.55 | 79.05 | 80 | 80 | +0.75 (+0.95%) | 454,010 |
| 22 May 2017 | USD | 78.6 | 79.4 | 78.35 | 79.25 | 79.25 | +0.75 (+0.96%) | 483,560 |
| 19 May 2017 | USD | 78 | 79.7 | 78 | 78.5 | 78.5 | +1.2 (+1.55%) | 758,609 |
| 18 May 2017 | USD | 76.8 | 77.75 | 76.3 | 77.3 | 77.3 | -0.05 (-0.06%) | 448,277 |
| 17 May 2017 | USD | 79.2 | 79.45 | 76.7 | 77.35 | 77.35 | -3.45 (-4.27%) | 399,968 |
