| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 77.18 | 78.45 | 76.82 | 78.4 | 78.4 | +1.52 (+1.98%) | 194,584 |
| 30 May 2017 | USD | 77.22 | 77.72 | 76.83 | 76.88 | 76.88 | -0.44 (-0.57%) | 179,751 |
| 29 May 2017 | USD | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 77.76 | 78.25 | 76.29 | 77.32 | 77.32 | -0.57 (-0.73%) | 203,768 |
| 25 May 2017 | USD | 77.44 | 78.755 | 77.29 | 77.89 | 77.89 | +0.63 (+0.82%) | 327,340 |
| 24 May 2017 | USD | 77.39 | 77.675 | 76.525 | 77.26 | 77.26 | -0.06 (-0.08%) | 151,263 |
| 23 May 2017 | USD | 77.61 | 77.75 | 76.56 | 77.32 | 77.32 | +0.04 (+0.05%) | 150,034 |
| 22 May 2017 | USD | 76.83 | 77.39 | 76.12 | 77.28 | 77.28 | +0.76 (+0.99%) | 190,993 |
| 19 May 2017 | USD | 76.59 | 77.22 | 76.42 | 76.52 | 76.52 | +0.1 (+0.13%) | 188,297 |
| 18 May 2017 | USD | 76.46 | 77.565 | 75.17 | 76.42 | 76.42 | -0.37 (-0.48%) | 307,892 |
| 17 May 2017 | USD | 77.14 | 78.18 | 76.65 | 76.79 | 76.79 | -1.27 (-1.63%) | 460,651 |
| 16 May 2017 | USD | 77.92 | 78.09 | 77.1 | 78.06 | 78.06 | +0.41 (+0.53%) | 228,550 |
| 15 May 2017 | USD | 77.31 | 78.1 | 76.8 | 77.65 | 77.65 | +0.32 (+0.41%) | 210,400 |
| 12 May 2017 | USD | 78.67 | 78.67 | 77.31 | 77.33 | 77.33 | -1.45 (-1.84%) | 246,423 |
| 11 May 2017 | USD | 78.21 | 79 | 77.91 | 78.78 | 78.78 | +0.38 (+0.48%) | 351,555 |
| 10 May 2017 | USD | 79.15 | 79.15 | 77.92 | 78.4 | 78.4 | -0.88 (-1.11%) | 350,132 |
| 9 May 2017 | USD | 78.41 | 80.61 | 78.41 | 79.28 | 79.28 | +0.66 (+0.84%) | 644,827 |
| 8 May 2017 | USD | 78.17 | 79.405 | 77.72 | 78.62 | 78.62 | +0.68 (+0.87%) | 444,212 |
| 5 May 2017 | USD | 77.04 | 81.16 | 76.49 | 77.94 | 77.94 | +3.03 (+4.04%) | 1,025,854 |
| 4 May 2017 | USD | 74.75 | 74.99 | 73.78 | 74.91 | 74.91 | +0.13 (+0.17%) | 357,043 |
| 3 May 2017 | USD | 74.75 | 75.4 | 74.3601 | 74.78 | 74.78 | -0.09 (-0.12%) | 545,486 |
| 2 May 2017 | USD | 75.05 | 75.41 | 74.52 | 74.87 | 74.87 | -0.06 (-0.08%) | 288,896 |
| 1 May 2017 | USD | 75.37 | 75.56 | 74.59 | 74.93 | 74.93 | -0.23 (-0.31%) | 304,033 |
| 28 Apr 2017 | USD | 75.14 | 75.95 | 74.77 | 75.16 | 75.16 | -0.19 (-0.25%) | 257,552 |
| 27 Apr 2017 | USD | 75.75 | 75.88 | 74.87 | 75.35 | 75.35 | -0.16 (-0.21%) | 253,724 |
| 26 Apr 2017 | USD | 75 | 76.05 | 74.84 | 75.51 | 75.51 | +0.52 (+0.69%) | 466,824 |
| 25 Apr 2017 | USD | 75.57 | 75.68 | 74.855 | 74.99 | 74.99 | +0.01 (+0.01%) | 397,362 |
| 24 Apr 2017 | USD | 75.61 | 76.08 | 74.72 | 74.98 | 74.98 | +0.55 (+0.74%) | 304,424 |
| 21 Apr 2017 | USD | 73.66 | 74.92 | 73.38 | 74.43 | 74.43 | +0.56 (+0.76%) | 311,788 |
| 20 Apr 2017 | USD | 73.59 | 74.255 | 73.46 | 73.87 | 73.87 | +0.97 (+1.33%) | 376,148 |
