| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 108.56 | 116 | 107.37 | 115.5 | 115.5 | +6.94 (+6.39%) | 82,065,050 |
| 30 May 2017 | USD | 110.14 | 110.15 | 107.1 | 108.56 | 108.56 | -2.26 (-2.04%) | 9,517,480 |
| 29 May 2017 | USD | 108.45 | 111.14 | 107.7 | 110.82 | 110.82 | +2.32 (+2.14%) | 7,498,690 |
| 26 May 2017 | USD | 108 | 108.5 | 106.92 | 108.5 | 108.5 | +1.36 (+1.27%) | 5,667,290 |
| 25 May 2017 | USD | 108.45 | 108.58 | 106.25 | 107.14 | 107.14 | -1.16 (-1.07%) | 4,436,710 |
| 24 May 2017 | USD | 107.5 | 108.3 | 105.62 | 108.3 | 108.3 | +0.66 (+0.61%) | 8,258,000 |
| 23 May 2017 | USD | 107.5 | 108.14 | 106.38 | 107.64 | 107.64 | +0.35 (+0.33%) | 7,474,470 |
| 22 May 2017 | USD | 108.99 | 108.99 | 106.02 | 107.29 | 107.29 | -1.71 (-1.57%) | 4,263,840 |
| 19 May 2017 | USD | 109.02 | 109.26 | 105.6 | 109 | 109 | +0.3 (+0.28%) | 7,820,460 |
| 18 May 2017 | USD | 109.73 | 111.6 | 108.4 | 108.7 | 108.7 | -1.92 (-1.74%) | 8,320,850 |
| 17 May 2017 | USD | 110 | 111.89 | 109.02 | 110.62 | 110.62 | +0.33 (+0.30%) | 6,633,820 |
| 16 May 2017 | USD | 106.4 | 110.31 | 106.35 | 110.29 | 110.29 | +4.99 (+4.74%) | 16,940,540 |
| 15 May 2017 | USD | 104.5 | 105.65 | 103.05 | 105.3 | 105.3 | +1.5 (+1.45%) | 4,552,630 |
| 12 May 2017 | USD | 105.4 | 105.81 | 103.01 | 103.8 | 103.8 | -1.59 (-1.51%) | 3,250,970 |
| 11 May 2017 | USD | 108.77 | 108.93 | 105.2 | 105.39 | 105.39 | -3.32 (-3.05%) | 2,315,820 |
| 10 May 2017 | USD | 108.1 | 109 | 107.38 | 108.71 | 108.71 | +1.72 (+1.61%) | 1,592,640 |
| 9 May 2017 | USD | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 0.0 (0.0%) | 0 |
| 8 May 2017 | USD | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 0.0 (0.0%) | 0 |
| 5 May 2017 | USD | 106.65 | 107.99 | 106.37 | 106.99 | 106.99 | -0.52 (-0.48%) | 1,689,560 |
| 4 May 2017 | USD | 106.59 | 108.72 | 106.35 | 107.51 | 107.51 | +0.92 (+0.86%) | 1,774,200 |
| 3 May 2017 | USD | 108.94 | 109.5 | 106.31 | 106.59 | 106.59 | -2.41 (-2.21%) | 1,630,060 |
| 2 May 2017 | USD | 108.1 | 109.54 | 107.91 | 109 | 109 | +1.25 (+1.16%) | 2,879,410 |
| 1 May 2017 | USD | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | USD | 108.8 | 109.07 | 107.74 | 107.75 | 107.75 | -0.63 (-0.58%) | 3,210,350 |
| 27 Apr 2017 | USD | 107.36 | 108.4 | 106.21 | 108.38 | 108.38 | +0.85 (+0.79%) | 3,472,800 |
| 26 Apr 2017 | USD | 106.5 | 107.96 | 104.5 | 107.53 | 107.53 | +1.73 (+1.64%) | 3,508,740 |
| 25 Apr 2017 | USD | 104.4 | 106.6 | 102.39 | 105.8 | 105.8 | +2.58 (+2.50%) | 5,475,270 |
| 24 Apr 2017 | USD | 101.7 | 103.89 | 101.7 | 103.22 | 103.22 | +1.87 (+1.85%) | 3,400,570 |
| 21 Apr 2017 | USD | 101.56 | 103.06 | 100.55 | 101.35 | 101.35 | -0.17 (-0.17%) | 4,905,990 |
| 20 Apr 2017 | USD | 100.49 | 101.66 | 97.57 | 101.52 | 101.52 | +0.82 (+0.81%) | 6,429,540 |
