| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 78 | 78.45 | 73.1 | 74.95 | 74.95 | -2.8 (-3.60%) | 372,597 |
| 8 Jun 2017 | USD | 75.7 | 78 | 75.05 | 77.75 | 77.75 | +2.45 (+3.25%) | 276,249 |
| 7 Jun 2017 | USD | 75.1 | 75.95 | 75 | 75.3 | 75.3 | +0.6 (+0.80%) | 169,831 |
| 6 Jun 2017 | USD | 73.95 | 75.4 | 73.85 | 74.7 | 74.7 | +0.15 (+0.20%) | 141,695 |
| 5 Jun 2017 | USD | 75.3 | 76.0501 | 74.225 | 74.55 | 74.55 | -1.3 (-1.71%) | 287,134 |
| 2 Jun 2017 | USD | 75.9 | 77.085 | 75 | 75.85 | 75.85 | +0.3 (+0.40%) | 284,762 |
| 1 Jun 2017 | USD | 74.45 | 75.55 | 73.1 | 75.55 | 75.55 | +0.75 (+1.00%) | 366,126 |
| 31 May 2017 | USD | 75 | 75 | 73.65 | 74.8 | 74.8 | +0.35 (+0.47%) | 222,723 |
| 30 May 2017 | USD | 74.3 | 74.95 | 73.8 | 74.45 | 74.45 | -0.05 (-0.07%) | 121,049 |
| 29 May 2017 | USD | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 73.85 | 74.6 | 73.175 | 74.5 | 74.5 | +0.7 (+0.95%) | 136,444 |
| 25 May 2017 | USD | 73.75 | 74.35 | 73.45 | 73.8 | 73.8 | +0.3 (+0.41%) | 119,462 |
| 24 May 2017 | USD | 74.3 | 74.5 | 72.95 | 73.5 | 73.5 | -0.3 (-0.41%) | 247,695 |
| 23 May 2017 | USD | 74.15 | 74.15 | 72.75 | 73.8 | 73.8 | -0.1 (-0.14%) | 129,541 |
| 22 May 2017 | USD | 73.15 | 74.15 | 73.15 | 73.9 | 73.9 | +0.95 (+1.30%) | 156,617 |
| 19 May 2017 | USD | 72.4 | 73.5 | 72.4 | 72.95 | 72.95 | +1 (+1.39%) | 151,879 |
| 18 May 2017 | USD | 70.55 | 72.6 | 70.3501 | 71.95 | 71.95 | +1 (+1.41%) | 219,179 |
| 17 May 2017 | USD | 75.2 | 75.35 | 70.9 | 70.95 | 70.95 | -5.45 (-7.13%) | 450,263 |
| 16 May 2017 | USD | 76 | 76.7 | 75.8 | 76.4 | 76.4 | +0.55 (+0.73%) | 260,061 |
| 15 May 2017 | USD | 74.15 | 76.05 | 74.001 | 75.85 | 75.85 | +2 (+2.71%) | 345,406 |
| 12 May 2017 | USD | 73.5 | 74.225 | 73.325 | 73.85 | 73.85 | +0.25 (+0.34%) | 186,264 |
| 11 May 2017 | USD | 72.6 | 73.75 | 72 | 73.6 | 73.6 | +0.85 (+1.17%) | 218,036 |
| 10 May 2017 | USD | 72.875 | 73.4 | 72.25 | 72.75 | 72.75 | +0.7 (+0.97%) | 189,405 |
| 9 May 2017 | USD | 71.25 | 72.3 | 71.1 | 72.05 | 72.05 | +1.05 (+1.48%) | 229,920 |
| 8 May 2017 | USD | 70.9 | 71.5 | 70.445 | 71 | 71 | 0.0 (0.0%) | 158,263 |
| 5 May 2017 | USD | 70.85 | 71.05 | 70.25 | 71 | 71 | +0.4 (+0.57%) | 180,690 |
| 4 May 2017 | USD | 70.6 | 71.15 | 70 | 70.6 | 70.6 | +0.15 (+0.21%) | 166,196 |
| 3 May 2017 | USD | 70.45 | 70.9 | 69.7 | 70.45 | 70.45 | -0.45 (-0.63%) | 252,051 |
| 2 May 2017 | USD | 71.9 | 71.95 | 69.9 | 70.9 | 70.9 | -1.35 (-1.87%) | 390,573 |
| 1 May 2017 | USD | 70.75 | 72.9 | 70.65 | 72.25 | 72.25 | +1.1 (+1.55%) | 360,356 |
