| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 84.09 | 85.18 | 84.09 | 85.11 | 28.37 | +1.03 (+1.23%) | 7,800 |
| 7 Jun 2017 | USD | 84.09 | 84.09 | 83.446 | 84.08 | 28.0267 | +0.221 (+0.26%) | 6,910 |
| 6 Jun 2017 | USD | 83.12 | 83.9682 | 83.12 | 83.8591 | 27.953 | +0.289 (+0.35%) | 5,381 |
| 5 Jun 2017 | USD | 84.82 | 84.82 | 83.24 | 83.5701 | 27.8567 | -1.23 (-1.45%) | 5,111 |
| 2 Jun 2017 | USD | 84.3 | 84.8 | 83.935 | 84.8 | 28.2667 | +1.35 (+1.62%) | 6,377 |
| 1 Jun 2017 | USD | 81.78 | 83.45 | 81.78 | 83.45 | 27.8167 | +1.49 (+1.82%) | 6,174 |
| 31 May 2017 | USD | 81.57 | 81.969 | 80.9 | 81.96 | 27.32 | +0.391 (+0.48%) | 4,220 |
| 30 May 2017 | USD | 82.12 | 82.12 | 81.4 | 81.5686 | 27.1895 | -0.472 (-0.58%) | 3,570 |
| 29 May 2017 | USD | 82.0408 | 82.0408 | 82.0408 | 82.0408 | 27.3469 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 81.9 | 82.39 | 81.65 | 82.0408 | 27.3469 | -0.229 (-0.28%) | 7,871 |
| 25 May 2017 | USD | 82.2125 | 82.3388 | 81.91 | 82.27 | 27.4233 | +0.195 (+0.24%) | 11,181 |
| 24 May 2017 | USD | 81.4432 | 82.075 | 81.4432 | 82.075 | 27.3583 | +0.725 (+0.89%) | 7,447 |
| 23 May 2017 | USD | 81.64 | 81.64 | 81.13 | 81.35 | 27.1167 | -0.075 (-0.09%) | 8,723 |
| 22 May 2017 | USD | 81.67 | 81.6702 | 81.1301 | 81.425 | 27.1417 | -0.095 (-0.12%) | 4,690 |
| 19 May 2017 | USD | 81.76 | 81.85 | 81.39 | 81.52 | 27.1733 | +0.3 (+0.37%) | 6,688 |
| 18 May 2017 | USD | 81.1208 | 81.53 | 80.83 | 81.22 | 27.0733 | +0.04 (+0.05%) | 14,380 |
| 17 May 2017 | USD | 82.0667 | 82.975 | 80.94 | 81.18 | 27.06 | -1.82 (-2.19%) | 9,122 |
| 16 May 2017 | USD | 83.39 | 83.39 | 82.64 | 83 | 27.6667 | -0.27 (-0.32%) | 8,017 |
| 15 May 2017 | USD | 83.19 | 83.58 | 83.19 | 83.27 | 27.7567 | +0.47 (+0.57%) | 9,134 |
| 12 May 2017 | USD | 83.15 | 83.223 | 82.8001 | 82.8001 | 27.6 | -0.373 (-0.45%) | 3,986 |
| 11 May 2017 | USD | 82.74 | 83.549 | 82.635 | 83.1728 | 27.7243 | +0.213 (+0.26%) | 6,818 |
| 10 May 2017 | USD | 82.19 | 83.0429 | 81.75 | 82.96 | 27.6533 | +0.77 (+0.94%) | 7,369 |
| 9 May 2017 | USD | 81.47 | 82.34 | 81.47 | 82.19 | 27.3967 | +0.653 (+0.80%) | 9,637 |
| 8 May 2017 | USD | 81.89 | 81.89 | 81.32 | 81.5366 | 27.1789 | -0.233 (-0.29%) | 5,931 |
| 5 May 2017 | USD | 81.832 | 81.832 | 81.47 | 81.77 | 27.2567 | -0.135 (-0.16%) | 13,796 |
| 4 May 2017 | USD | 81.91 | 81.91 | 81.45 | 81.9049 | 27.3016 | +0.235 (+0.29%) | 3,317 |
| 3 May 2017 | USD | 82.3 | 82.31 | 81.5301 | 81.67 | 27.2233 | -0.63 (-0.77%) | 19,374 |
| 2 May 2017 | USD | 82.5 | 82.825 | 82.265 | 82.3 | 27.4333 | -0.05 (-0.06%) | 37,341 |
| 1 May 2017 | USD | 82.05 | 82.46 | 81.84 | 82.35 | 27.45 | +0.57 (+0.70%) | 11,196 |
| 28 Apr 2017 | USD | 81.8 | 82.1172 | 81.3601 | 81.78 | 27.26 | +0.12 (+0.15%) | 5,040 |
