| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 76.9 | 77.23 | 76 | 76.11 | 76.11 | -0.89 (-1.16%) | 3,842,345 |
| 30 May 2017 | USD | 77.28 | 77.68 | 76.82 | 77 | 77 | -0.44 (-0.57%) | 1,920,204 |
| 29 May 2017 | USD | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 77.63 | 77.91 | 77.15 | 77.44 | 77.44 | +0.02 (+0.03%) | 2,300,404 |
| 25 May 2017 | USD | 78.51 | 78.88 | 77.215 | 77.42 | 77.42 | -0.86 (-1.10%) | 2,765,114 |
| 24 May 2017 | USD | 78.11 | 78.61 | 77.91 | 78.28 | 78.28 | +0.14 (+0.18%) | 1,425,679 |
| 23 May 2017 | USD | 78.75 | 78.79 | 78.09 | 78.14 | 78.14 | -0.41 (-0.52%) | 2,977,040 |
| 22 May 2017 | USD | 78.31 | 78.79 | 78.21 | 78.55 | 78.55 | +0.3 (+0.38%) | 1,386,580 |
| 19 May 2017 | USD | 77.66 | 78.53 | 77.35 | 78.25 | 78.25 | +0.7 (+0.90%) | 2,293,207 |
| 18 May 2017 | USD | 77.38 | 77.94 | 76.81 | 77.55 | 77.55 | -0.12 (-0.15%) | 2,534,383 |
| 17 May 2017 | USD | 78.33 | 78.78 | 77.63 | 77.67 | 77.67 | -0.87 (-1.11%) | 2,208,679 |
| 16 May 2017 | USD | 79.44 | 79.475 | 78.22 | 78.54 | 78.54 | -1.58 (-1.97%) | 2,011,809 |
| 15 May 2017 | USD | 80.29 | 80.68 | 79.83 | 80.12 | 80.12 | +0.33 (+0.41%) | 1,725,817 |
| 12 May 2017 | USD | 79.47 | 79.98 | 79.3 | 79.79 | 79.79 | +0.27 (+0.34%) | 1,439,949 |
| 11 May 2017 | USD | 79.9 | 80.0165 | 79.2095 | 79.52 | 79.52 | -0.23 (-0.29%) | 1,440,444 |
| 10 May 2017 | USD | 79.77 | 80.04 | 79.46 | 79.75 | 79.75 | +0.15 (+0.19%) | 1,690,966 |
| 9 May 2017 | USD | 79.54 | 80.11 | 79.38 | 79.6 | 79.6 | -0.04 (-0.05%) | 1,455,814 |
| 8 May 2017 | USD | 79.07 | 79.73 | 78.79 | 79.64 | 79.64 | +0.29 (+0.37%) | 1,867,766 |
| 5 May 2017 | USD | 78.33 | 79.43 | 78.3161 | 79.35 | 79.35 | +1.11 (+1.42%) | 1,763,959 |
| 4 May 2017 | USD | 79.3 | 79.3 | 78 | 78.24 | 78.24 | -1.35 (-1.70%) | 2,163,789 |
| 3 May 2017 | USD | 78.91 | 79.75 | 78.7373 | 79.59 | 79.59 | +0.33 (+0.42%) | 1,946,311 |
| 2 May 2017 | USD | 79.93 | 80.07 | 79.06 | 79.26 | 79.26 | -0.3 (-0.38%) | 2,202,879 |
| 1 May 2017 | USD | 79.52 | 80.345 | 79.32 | 79.56 | 79.56 | 0.0 (0.0%) | 2,633,401 |
| 28 Apr 2017 | USD | 79.6 | 80.94 | 79.07 | 79.56 | 79.56 | +1.51 (+1.93%) | 5,260,849 |
| 27 Apr 2017 | USD | 78.01 | 78.13 | 76.93 | 78.05 | 78.05 | -0.06 (-0.08%) | 3,001,820 |
| 26 Apr 2017 | USD | 77.93 | 78.89 | 77.66 | 78.11 | 78.11 | +0.03 (+0.04%) | 2,977,500 |
| 25 Apr 2017 | USD | 77.6 | 78.18 | 77.25 | 78.08 | 78.08 | +0.57 (+0.74%) | 2,632,776 |
| 24 Apr 2017 | USD | 77.12 | 77.59 | 76.74 | 77.51 | 77.51 | +1.16 (+1.52%) | 2,483,300 |
| 21 Apr 2017 | USD | 75.6 | 76.5867 | 75.6 | 76.35 | 76.35 | +0.6 (+0.79%) | 2,561,086 |
| 20 Apr 2017 | USD | 75.5 | 76.37 | 75.33 | 75.75 | 75.75 | +0.42 (+0.56%) | 1,682,321 |
