| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | USD | 76.46 | 76.64 | 76.265 | 76.64 | 76.64 | +0.99 (+1.31%) | 4,381 |
| 29 Jun 2017 | USD | 76.36 | 76.36 | 75.38 | 75.65 | 75.65 | -0.71 (-0.93%) | 15,454 |
| 28 Jun 2017 | USD | 76.4 | 76.42 | 76.29 | 76.3601 | 76.3601 | -0.09 (-0.12%) | 3,042 |
| 27 Jun 2017 | USD | 76.92 | 76.92 | 76.18 | 76.45 | 76.45 | -0.85 (-1.10%) | 5,151 |
| 26 Jun 2017 | USD | 77.0354 | 77.75 | 77.011 | 77.3 | 77.3 | -0.076 (-0.10%) | 29,526 |
| 23 Jun 2017 | USD | 77.25 | 77.629 | 77.25 | 77.376 | 77.376 | +0.036 (+0.05%) | 2,262 |
| 22 Jun 2017 | USD | 77.34 | 77.341 | 77.34 | 77.3401 | 77.3401 | -0.249 (-0.32%) | 2,181 |
| 21 Jun 2017 | USD | 77.38 | 77.9271 | 77.38 | 77.5887 | 77.5887 | -0.031 (-0.04%) | 1,710 |
| 20 Jun 2017 | USD | 77.5301 | 77.62 | 77.51 | 77.62 | 77.62 | -0.28 (-0.36%) | 829 |
| 19 Jun 2017 | USD | 77.77 | 78.49 | 77.77 | 77.9 | 77.9 | +0.487 (+0.63%) | 9,925 |
| 16 Jun 2017 | USD | 77.5 | 77.52 | 77.02 | 77.4131 | 77.4131 | -0.097 (-0.13%) | 9,714 |
| 15 Jun 2017 | USD | 77.83 | 77.83 | 77.2 | 77.51 | 77.51 | -0.75 (-0.96%) | 18,549 |
| 14 Jun 2017 | USD | 78.33 | 78.5 | 78.26 | 78.26 | 78.26 | +0.06 (+0.08%) | 11,616 |
| 13 Jun 2017 | USD | 78.1 | 78.22 | 77.8901 | 78.2 | 78.2 | +0.22 (+0.28%) | 3,570 |
| 12 Jun 2017 | USD | 78.18 | 78.18 | 77.07 | 77.98 | 77.98 | -0.18 (-0.23%) | 2,170 |
| 9 Jun 2017 | USD | 78.37 | 78.38 | 78 | 78.16 | 78.16 | -0.17 (-0.22%) | 11,597 |
| 8 Jun 2017 | USD | 78.13 | 78.3853 | 78.13 | 78.33 | 78.33 | -0.16 (-0.20%) | 666 |
| 7 Jun 2017 | USD | 78.08 | 78.549 | 78.08 | 78.49 | 78.49 | -0.01 (-0.01%) | 8,520 |
| 6 Jun 2017 | USD | 78.19 | 78.4999 | 78.19 | 78.4999 | 78.4999 | -0.22 (-0.28%) | 3,999 |
| 5 Jun 2017 | USD | 78.35 | 78.75 | 77.77 | 78.72 | 78.72 | +0.37 (+0.47%) | 7,085 |
| 2 Jun 2017 | USD | 77.88 | 78.35 | 77.88 | 78.35 | 78.35 | +0.35 (+0.45%) | 2,861 |
| 1 Jun 2017 | USD | 77.82 | 78 | 77.82 | 78 | 78 | +0.78 (+1.01%) | 1,999 |
| 31 May 2017 | USD | 77.47 | 77.49 | 77.22 | 77.22 | 77.22 | +0.04 (+0.05%) | 73,589 |
| 30 May 2017 | USD | 76.65 | 77.83 | 75.78 | 77.18 | 77.18 | +0.28 (+0.36%) | 34,461 |
| 29 May 2017 | USD | 76.9 | 76.9 | 76.9 | 76.9 | 76.9 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 76.92 | 77.005 | 76.85 | 76.9 | 76.9 | +0.83 (+1.09%) | 3,770 |
| 25 May 2017 | USD | 75.73 | 76.33 | 75.73 | 76.07 | 76.07 | +0.77 (+1.02%) | 3,527 |
| 24 May 2017 | USD | 74.83 | 75.3 | 74.83 | 75.3 | 75.3 | +0.07 (+0.09%) | 2,514 |
| 23 May 2017 | USD | 75.3 | 75.3 | 75.0953 | 75.23 | 75.23 | -1.285 (-1.68%) | 994 |
| 22 May 2017 | USD | 76.5 | 76.61 | 76.43 | 76.5154 | 76.5154 | -0.045 (-0.06%) | 2,219 |
