| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | USD | 1,871.29 | 1,882.05 | 1,852.61 | 1,858.25 | 1,858.25 | -18.09 (-0.96%) | 337,074 |
| 26 Jun 2017 | USD | 1,880 | 1,896.05 | 1,867.64 | 1,876.34 | 1,876.34 | +2.06 (+0.11%) | 404,982 |
| 23 Jun 2017 | USD | 1,859.55 | 1,876.62 | 1,855.22 | 1,874.28 | 1,874.28 | +11.35 (+0.61%) | 335,822 |
| 22 Jun 2017 | USD | 1,870.8 | 1,874.89 | 1,861 | 1,862.93 | 1,862.93 | -4.85 (-0.26%) | 273,916 |
| 21 Jun 2017 | USD | 1,854.59 | 1,870 | 1,848.04 | 1,867.78 | 1,867.78 | +17.14 (+0.93%) | 296,796 |
| 20 Jun 2017 | USD | 1,850 | 1,858.82 | 1,844.22 | 1,850.64 | 1,850.64 | -0.96 (-0.05%) | 372,490 |
| 19 Jun 2017 | USD | 1,815.78 | 1,855.9 | 1,812.02 | 1,851.6 | 1,851.6 | +48.99 (+2.72%) | 560,070 |
| 16 Jun 2017 | USD | 1,816.08 | 1,816.08 | 1,797.36 | 1,802.61 | 1,802.61 | -6.59 (-0.36%) | 520,035 |
| 15 Jun 2017 | USD | 1,814 | 1,819.59 | 1,791.61 | 1,809.2 | 1,809.2 | -22.41 (-1.22%) | 624,161 |
| 14 Jun 2017 | USD | 1,845 | 1,855.56 | 1,815.01 | 1,831.61 | 1,831.61 | -11.91 (-0.65%) | 518,368 |
| 13 Jun 2017 | USD | 1,825.73 | 1,854.77 | 1,822.62 | 1,843.52 | 1,843.52 | +30.53 (+1.68%) | 501,900 |
| 12 Jun 2017 | USD | 1,835 | 1,839.47 | 1,781.11 | 1,812.99 | 1,812.99 | -29.13 (-1.58%) | 1,000,696 |
| 9 Jun 2017 | USD | 1,890 | 1,895.31 | 1,826.54 | 1,842.12 | 1,842.12 | -50.26 (-2.66%) | 661,972 |
| 8 Jun 2017 | USD | 1,894 | 1,899.13 | 1,884.73 | 1,892.38 | 1,892.38 | +2.01 (+0.11%) | 335,363 |
| 7 Jun 2017 | USD | 1,890.2 | 1,894.84 | 1,878.48 | 1,890.37 | 1,890.37 | +0.51 (+0.03%) | 371,975 |
| 6 Jun 2017 | USD | 1,888.94 | 1,908.92 | 1,886.9 | 1,889.86 | 1,889.86 | -1.72 (-0.09%) | 458,141 |
| 5 Jun 2017 | USD | 1,889.71 | 1,900.25 | 1,888.89 | 1,891.58 | 1,891.58 | -4.38 (-0.23%) | 323,575 |
| 2 Jun 2017 | USD | 1,899.04 | 1,902 | 1,881.02 | 1,895.96 | 1,895.96 | +5.14 (+0.27%) | 460,625 |
| 1 Jun 2017 | USD | 1,878.25 | 1,894.77 | 1,870.43 | 1,890.82 | 1,890.82 | +13.73 (+0.73%) | 429,997 |
| 31 May 2017 | USD | 1,862.38 | 1,877.09 | 1,850 | 1,877.09 | 1,877.09 | +19.64 (+1.06%) | 553,982 |
| 30 May 2017 | USD | 1,857.67 | 1,863.65 | 1,845.6 | 1,857.45 | 1,857.45 | -6.45 (-0.35%) | 475,947 |
| 29 May 2017 | USD | 1,863.9 | 1,863.9 | 1,863.9 | 1,863.9 | 1,863.9 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 1,861.55 | 1,869.48 | 1,852.64 | 1,863.9 | 1,863.9 | +3.47 (+0.19%) | 417,271 |
| 25 May 2017 | USD | 1,850 | 1,870.39 | 1,848.4 | 1,860.43 | 1,860.43 | +11.69 (+0.63%) | 531,947 |
| 24 May 2017 | USD | 1,829.13 | 1,850 | 1,829.13 | 1,848.74 | 1,848.74 | +20.8 (+1.14%) | 407,798 |
| 23 May 2017 | USD | 1,825.44 | 1,832.98 | 1,814.5 | 1,827.94 | 1,827.94 | -0.48 (-0.03%) | 345,346 |
| 22 May 2017 | USD | 1,815.9 | 1,832.46 | 1,813.37 | 1,828.42 | 1,828.42 | +20.14 (+1.11%) | 366,677 |
| 19 May 2017 | USD | 1,800 | 1,822.22 | 1,799.67 | 1,808.28 | 1,808.28 | +12.25 (+0.68%) | 451,787 |
| 18 May 2017 | USD | 1,795 | 1,814.17 | 1,791.4 | 1,796.03 | 1,796.03 | +0.34 (+0.02%) | 501,483 |
| 17 May 2017 | USD | 1,818.44 | 1,820.46 | 1,793.6 | 1,795.69 | 1,795.69 | -34.11 (-1.86%) | 620,262 |
