| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 77.05 | 77.55 | 76.65 | 77.3 | 19.325 | +0.55 (+0.72%) | 128,066 |
| 12 Jun 2017 | USD | 76.65 | 77.3 | 76.1 | 76.75 | 19.1875 | +0.2 (+0.26%) | 206,208 |
| 9 Jun 2017 | USD | 76.6 | 77.2 | 76.05 | 76.55 | 19.1375 | 0.0 (0.0%) | 201,040 |
| 8 Jun 2017 | USD | 76.35 | 77.35 | 75.95 | 76.55 | 19.1375 | +0.15 (+0.20%) | 223,898 |
| 7 Jun 2017 | USD | 76.3 | 76.75 | 76.2 | 76.4 | 19.1 | +0.15 (+0.20%) | 193,252 |
| 6 Jun 2017 | USD | 75.35 | 76.8 | 74.85 | 76.25 | 19.0625 | +0.5 (+0.66%) | 183,494 |
| 5 Jun 2017 | USD | 76.5 | 76.95 | 75.75 | 75.75 | 18.9375 | -0.9 (-1.17%) | 212,454 |
| 2 Jun 2017 | USD | 76.6 | 77.55 | 76.07 | 76.65 | 19.1625 | 0.0 (0.0%) | 231,346 |
| 1 Jun 2017 | USD | 75.6 | 76.8 | 74.155 | 76.65 | 19.1625 | +1.2 (+1.59%) | 603,378 |
| 31 May 2017 | USD | 75.3 | 75.6 | 74.45 | 75.45 | 18.8625 | +0.2 (+0.27%) | 288,516 |
| 30 May 2017 | USD | 76.05 | 76.3 | 75 | 75.25 | 18.8125 | -1.15 (-1.51%) | 269,554 |
| 29 May 2017 | USD | 76.4 | 76.4 | 76.4 | 76.4 | 19.1 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 77.15 | 77.2 | 75.9 | 76.4 | 19.1 | -0.9 (-1.16%) | 289,582 |
| 25 May 2017 | USD | 76.75 | 77.85 | 76.7 | 77.3 | 19.325 | +0.55 (+0.72%) | 209,222 |
| 24 May 2017 | USD | 78.4 | 78.55 | 76.45 | 76.75 | 19.1875 | -1.45 (-1.85%) | 352,352 |
| 23 May 2017 | USD | 77.55 | 78.65 | 76.6 | 78.2 | 19.55 | +0.7 (+0.90%) | 464,892 |
| 22 May 2017 | USD | 79.85 | 80.15 | 77.45 | 77.5 | 19.375 | -2.3 (-2.88%) | 361,524 |
| 19 May 2017 | USD | 79.7 | 80.15 | 79.6 | 79.8 | 19.95 | +0.15 (+0.19%) | 417,648 |
| 18 May 2017 | USD | 79.35 | 80.725 | 79.2342 | 79.65 | 19.9125 | -0.1 (-0.13%) | 570,210 |
| 17 May 2017 | USD | 80.15 | 80.2 | 79.3 | 79.75 | 19.9375 | -1.35 (-1.66%) | 535,606 |
| 16 May 2017 | USD | 82 | 82.55 | 80.5 | 81.1 | 20.275 | -0.85 (-1.04%) | 318,980 |
| 15 May 2017 | USD | 81.65 | 82.3 | 80.95 | 81.95 | 20.4875 | +0.55 (+0.68%) | 278,748 |
| 12 May 2017 | USD | 81.6 | 81.95 | 80.6 | 81.4 | 20.35 | -0.6 (-0.73%) | 230,222 |
| 11 May 2017 | USD | 81.65 | 82.1 | 79.75 | 82 | 20.5 | -0.3 (-0.36%) | 288,378 |
| 10 May 2017 | USD | 82.9 | 83.3 | 81.6 | 82.3 | 20.575 | -0.7 (-0.84%) | 399,976 |
| 9 May 2017 | USD | 82.2 | 83.05 | 80.65 | 83 | 20.75 | +0.95 (+1.16%) | 540,616 |
| 8 May 2017 | USD | 82.6 | 83.45 | 81.55 | 82.05 | 20.5125 | -0.85 (-1.03%) | 375,600 |
| 5 May 2017 | USD | 85.7 | 85.7 | 82.1585 | 82.9 | 20.725 | -2.55 (-2.98%) | 458,684 |
| 4 May 2017 | USD | 84.85 | 85.55 | 84.4 | 85.45 | 21.3625 | +0.7 (+0.83%) | 285,010 |
| 3 May 2017 | USD | 86.5 | 86.8 | 84.4 | 84.75 | 21.1875 | -2.35 (-2.70%) | 323,922 |
