| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | USD | 80.5 | 81.1 | 79.75 | 80.8 | 80.8 | +0.15 (+0.19%) | 288,896 |
| 15 May 2017 | USD | 80.7 | 81.2 | 80.15 | 80.65 | 80.65 | +0.45 (+0.56%) | 203,535 |
| 12 May 2017 | USD | 80.4 | 81.35 | 79.05 | 80.2 | 80.2 | -0.7 (-0.87%) | 266,698 |
| 11 May 2017 | USD | 81.35 | 81.6 | 79.85 | 80.9 | 80.9 | -0.75 (-0.92%) | 406,490 |
| 10 May 2017 | USD | 81.4 | 82.2 | 81.05 | 81.65 | 81.65 | +0.05 (+0.06%) | 324,357 |
| 9 May 2017 | USD | 82.5 | 83.2 | 81.2 | 81.6 | 81.6 | -0.95 (-1.15%) | 341,652 |
| 8 May 2017 | USD | 81.85 | 82.55 | 81.5 | 82.55 | 82.55 | +0.7 (+0.86%) | 502,447 |
| 5 May 2017 | USD | 81.8 | 81.9 | 80.45 | 81.85 | 81.85 | +0.25 (+0.31%) | 424,121 |
| 4 May 2017 | USD | 81.8 | 82.3 | 80.45 | 81.6 | 81.6 | +0.4 (+0.49%) | 578,135 |
| 3 May 2017 | USD | 79.9 | 81.3 | 79.65 | 81.2 | 81.2 | +1 (+1.25%) | 361,686 |
| 2 May 2017 | USD | 81.1 | 81.25 | 79.5 | 80.2 | 80.2 | -0.7 (-0.87%) | 403,755 |
| 1 May 2017 | USD | 80.7 | 81 | 79.35 | 80.9 | 80.9 | +1.55 (+1.95%) | 622,590 |
| 28 Apr 2017 | USD | 81.75 | 81.75 | 79.15 | 79.35 | 79.35 | 0.0 (0.0%) | 714,212 |
| 27 Apr 2017 | USD | 80.05 | 80.15 | 78.65 | 79.35 | 79.35 | -0.4 (-0.50%) | 674,369 |
| 26 Apr 2017 | USD | 79.3 | 80.35 | 78.6378 | 79.75 | 79.75 | +0.35 (+0.44%) | 981,528 |
| 25 Apr 2017 | USD | 80.1 | 80.4 | 78.65 | 79.4 | 79.4 | +0.05 (+0.06%) | 379,230 |
| 24 Apr 2017 | USD | 79.8 | 80.2 | 78.95 | 79.35 | 79.35 | +1.35 (+1.73%) | 465,170 |
| 21 Apr 2017 | USD | 78 | 78.25 | 76.6 | 78 | 78 | 0.0 (0.0%) | 386,509 |
| 20 Apr 2017 | USD | 77 | 78.1 | 76.15 | 78 | 78 | +1.6 (+2.09%) | 268,107 |
| 19 Apr 2017 | USD | 76.75 | 77.6 | 76.15 | 76.4 | 76.4 | +0.2 (+0.26%) | 245,066 |
| 18 Apr 2017 | USD | 75.45 | 76.6 | 74.55 | 76.2 | 76.2 | 0.0 (0.0%) | 340,346 |
| 17 Apr 2017 | USD | 74.9 | 76.3 | 74.4 | 76.2 | 76.2 | +1.5 (+2.01%) | 221,630 |
| 14 Apr 2017 | USD | 74.7 | 74.7 | 74.7 | 74.7 | 74.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 76.4 | 78.45 | 74.6 | 74.7 | 74.7 | -1.85 (-2.42%) | 353,888 |
| 12 Apr 2017 | USD | 78.3 | 79 | 76.425 | 76.55 | 76.55 | -1.6 (-2.05%) | 354,337 |
| 11 Apr 2017 | USD | 77.25 | 79 | 76.525 | 78.15 | 78.15 | +0.7 (+0.90%) | 250,052 |
| 10 Apr 2017 | USD | 78 | 78.6 | 77 | 77.45 | 77.45 | -0.45 (-0.58%) | 182,568 |
| 7 Apr 2017 | USD | 77.3 | 78.25 | 77.1 | 77.9 | 77.9 | +0.15 (+0.19%) | 382,505 |
| 6 Apr 2017 | USD | 76.4 | 78 | 75.9 | 77.75 | 77.75 | +1.15 (+1.50%) | 309,669 |
| 5 Apr 2017 | USD | 78.3 | 78.95 | 76.325 | 76.6 | 76.6 | -0.95 (-1.23%) | 448,329 |
