| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 68.8 | 69.17 | 67.9675 | 68.82 | 68.82 | +0.28 (+0.41%) | 210,028 |
| 13 Jun 2017 | USD | 68.62 | 69.23 | 68.01 | 68.54 | 68.54 | -0.12 (-0.17%) | 296,601 |
| 12 Jun 2017 | USD | 68.13 | 69.27 | 67.35 | 68.66 | 68.66 | +0.35 (+0.51%) | 330,065 |
| 9 Jun 2017 | USD | 67.57 | 68.47 | 67.48 | 68.31 | 68.31 | +0.84 (+1.24%) | 284,976 |
| 8 Jun 2017 | USD | 67.61 | 68.45 | 66.79 | 67.47 | 67.47 | +0.05 (+0.07%) | 546,360 |
| 7 Jun 2017 | USD | 68 | 68.54 | 67.33 | 67.42 | 67.42 | -0.35 (-0.52%) | 358,576 |
| 6 Jun 2017 | USD | 68.42 | 68.42 | 66.75 | 67.77 | 67.77 | -1.63 (-2.35%) | 363,890 |
| 5 Jun 2017 | USD | 69.68 | 69.71 | 68.61 | 69.4 | 69.4 | -0.55 (-0.79%) | 325,441 |
| 2 Jun 2017 | USD | 69.81 | 70.725 | 69.46 | 69.95 | 69.95 | -0.11 (-0.16%) | 340,418 |
| 1 Jun 2017 | USD | 68.35 | 70.17 | 67.365 | 70.06 | 70.06 | +2.03 (+2.98%) | 617,615 |
| 31 May 2017 | USD | 68.36 | 68.36 | 67.03 | 68.03 | 68.03 | +0.01 (+0.01%) | 380,489 |
| 30 May 2017 | USD | 68.25 | 68.64 | 67.45 | 68.02 | 68.02 | -0.35 (-0.51%) | 900,925 |
| 29 May 2017 | USD | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 68.69 | 68.86 | 67.41 | 68.37 | 68.37 | -0.19 (-0.28%) | 363,251 |
| 25 May 2017 | USD | 67.77 | 68.83 | 67.43 | 68.56 | 68.56 | +0.69 (+1.02%) | 398,132 |
| 24 May 2017 | USD | 67.96 | 68 | 66.73 | 67.87 | 67.87 | +0.18 (+0.27%) | 282,443 |
| 23 May 2017 | USD | 69.29 | 69.29 | 67.58 | 67.69 | 67.69 | -1.98 (-2.84%) | 421,862 |
| 22 May 2017 | USD | 68.78 | 69.83 | 68.78 | 69.67 | 69.67 | +1.11 (+1.62%) | 329,893 |
| 19 May 2017 | USD | 67.71 | 68.68 | 67.5 | 68.56 | 68.56 | +1.06 (+1.57%) | 270,241 |
| 18 May 2017 | USD | 66.85 | 68.26 | 66.11 | 67.5 | 67.5 | +0.9 (+1.35%) | 398,486 |
| 17 May 2017 | USD | 67.86 | 68.23 | 66.05 | 66.6 | 66.6 | -1.78 (-2.60%) | 589,516 |
| 16 May 2017 | USD | 69.37 | 69.37 | 67.45 | 68.38 | 68.38 | -0.69 (-1.00%) | 672,016 |
| 15 May 2017 | USD | 68.72 | 69.25 | 68.28 | 69.07 | 69.07 | +0.51 (+0.74%) | 652,422 |
| 12 May 2017 | USD | 67.42 | 68.8 | 66.88 | 68.56 | 68.56 | +0.87 (+1.29%) | 741,024 |
| 11 May 2017 | USD | 66.45 | 67.93 | 66.45 | 67.69 | 67.69 | +0.5 (+0.74%) | 544,932 |
| 10 May 2017 | USD | 65.86 | 67.54 | 65.68 | 67.19 | 67.19 | +1.35 (+2.05%) | 566,921 |
| 9 May 2017 | USD | 65.38 | 67.04 | 65.34 | 65.84 | 65.84 | +0.47 (+0.72%) | 646,454 |
| 8 May 2017 | USD | 66.08 | 66.84 | 64.97 | 65.37 | 65.37 | -0.82 (-1.24%) | 413,725 |
| 5 May 2017 | USD | 65.08 | 66.19 | 64.59 | 66.19 | 66.19 | +1.19 (+1.83%) | 954,840 |
| 4 May 2017 | USD | 66.12 | 66.53 | 64.68 | 65 | 65 | -1.25 (-1.89%) | 844,096 |
