| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | USD | 768.4 | 769.5 | 755.3 | 755.3 | 755.3 | -13.1 (-1.70%) | 2,973,289 |
| 14 Jun 2018 | USD | 757.2 | 770.8 | 757.2 | 768.4 | 768.4 | -2.9 (-0.38%) | 5,328,316 |
| 13 Jun 2018 | USD | 770.5 | 775.174 | 768.3 | 771.3 | 771.3 | -0.1 (-0.01%) | 2,423,562 |
| 12 Jun 2018 | USD | 776.8 | 776.8 | 770.7 | 771.4 | 771.4 | -4.1 (-0.53%) | 3,186,310 |
| 11 Jun 2018 | USD | 771 | 776.1 | 770.6 | 775.5 | 775.5 | +6.2 (+0.81%) | 2,757,623 |
| 8 Jun 2018 | USD | 766.8 | 772.094 | 764.424 | 769.3 | 769.3 | -1.2 (-0.16%) | 5,038,330 |
| 7 Jun 2018 | USD | 776.4 | 777.3 | 770.175 | 770.5 | 770.5 | -1 (-0.13%) | 5,669,760 |
| 6 Jun 2018 | USD | 769.6 | 772.6 | 766.976 | 771.5 | 771.5 | +3 (+0.39%) | 1,287,584 |
| 5 Jun 2018 | USD | 771 | 774 | 768.3 | 768.5 | 768.5 | -5.7 (-0.74%) | 1,927,120 |
| 4 Jun 2018 | USD | 772.6 | 776.5 | 772.3 | 774.2 | 774.2 | +4.3 (+0.56%) | 3,570,684 |
| 1 Jun 2018 | USD | 772.4 | 774.2 | 769.2 | 769.9 | 769.9 | +3.6 (+0.47%) | 2,082,715 |
| 31 May 2018 | USD | 770.3 | 772.128 | 764.5 | 766.3 | 766.3 | -2.1 (-0.27%) | 2,676,291 |
| 30 May 2018 | USD | 762.4 | 768.4 | 760.4 | 768.4 | 768.4 | +5.9 (+0.77%) | 7,243,029 |
| 29 May 2018 | USD | 767.5 | 767.5 | 760.014 | 762.5 | 762.5 | -9.6 (-1.24%) | 2,255,668 |
| 28 May 2018 | USD | 772.1 | 772.1 | 772.1 | 772.1 | 772.1 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 774.3 | 774.4 | 769.3 | 772.1 | 772.1 | +1.5 (+0.19%) | 2,564,597 |
| 24 May 2018 | USD | 779.4 | 779.8 | 770.6 | 770.6 | 770.6 | -7.2 (-0.93%) | 1,794,371 |
| 23 May 2018 | USD | 784.4 | 785.173 | 775.2 | 777.8 | 777.8 | -8.7 (-1.11%) | 3,505,152 |
| 22 May 2018 | USD | 784.3 | 788.9 | 784.022 | 786.5 | 786.5 | +1.8 (+0.23%) | 2,578,044 |
| 21 May 2018 | USD | 780.3 | 785.078 | 779.224 | 784.7 | 784.7 | +7.9 (+1.02%) | 2,622,550 |
| 18 May 2018 | USD | 776.3 | 777.536 | 773.964 | 776.8 | 776.8 | -0.9 (-0.12%) | 1,831,506 |
| 17 May 2018 | USD | 770.3 | 777.7 | 770.1 | 777.7 | 777.7 | +6.1 (+0.79%) | 2,604,817 |
| 16 May 2018 | USD | 770.4 | 772.5 | 769.8 | 771.6 | 771.6 | +1.6 (+0.21%) | 2,719,578 |
| 15 May 2018 | USD | 767 | 772.7 | 766.6 | 770 | 770 | +1.3 (+0.17%) | 2,765,020 |
| 14 May 2018 | USD | 770.1 | 770.4 | 766.4 | 768.7 | 768.7 | -1.8 (-0.23%) | 3,503,327 |
| 11 May 2018 | USD | 768.4 | 770.6 | 766.618 | 770.5 | 770.5 | +2.3 (+0.30%) | 3,086,963 |
| 10 May 2018 | USD | 767.5 | 768.3 | 760.7 | 768.2 | 768.2 | +6.3 (+0.83%) | 2,978,208 |
| 9 May 2018 | USD | 754.4 | 761.9 | 753.9 | 761.9 | 761.9 | +10.1 (+1.34%) | 3,236,947 |
| 8 May 2018 | USD | 753.9 | 755.2 | 750.4 | 751.8 | 751.8 | -0.3 (-0.04%) | 2,293,403 |
| 7 May 2018 | USD | 752.1 | 752.1 | 752.1 | 752.1 | 752.1 | 0.0 (0.0%) | 0 |
