| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 418.6 | 425 | 418.4 | 421 | 4,210 | +0.6 (+0.14%) | 116,800 |
| 30 May 2017 | USD | 421.3 | 422.3 | 418.9 | 420.4 | 4,204 | +1.3 (+0.31%) | 77,600 |
| 29 May 2017 | USD | 419.1 | 419.1 | 419.1 | 419.1 | 4,191 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 420.4 | 420.8 | 418.5 | 419.1 | 4,191 | -0.3 (-0.07%) | 96,600 |
| 25 May 2017 | USD | 422 | 423.2 | 417.3 | 419.4 | 4,194 | -6 (-1.41%) | 161,700 |
| 24 May 2017 | USD | 426.8 | 428.7 | 424.5 | 425.4 | 4,254 | -2.9 (-0.68%) | 79,000 |
| 23 May 2017 | USD | 428.8 | 430.9 | 427.1 | 428.3 | 4,283 | -2.4 (-0.56%) | 57,200 |
| 22 May 2017 | USD | 434.6 | 434.7 | 429.9 | 430.7 | 4,307 | -7.2 (-1.64%) | 80,400 |
| 19 May 2017 | USD | 442.9 | 443.4 | 433.2 | 437.9 | 4,379 | -8.5 (-1.90%) | 145,700 |
| 18 May 2017 | USD | 452.6 | 453.7 | 440.7 | 446.4 | 4,464 | -5.1 (-1.13%) | 216,000 |
| 17 May 2017 | USD | 439.5 | 451.9 | 436.5 | 451.5 | 4,515 | +22.7 (+5.29%) | 242,400 |
| 16 May 2017 | USD | 425.8 | 431.1 | 425.6 | 428.8 | 4,288 | +0.8 (+0.19%) | 71,300 |
| 15 May 2017 | USD | 432.1 | 432.2 | 426.8 | 428 | 4,280 | -6.3 (-1.45%) | 67,400 |
| 12 May 2017 | USD | 434.3 | 436.2 | 433.5 | 434.3 | 4,343 | +2.2 (+0.51%) | 62,700 |
| 11 May 2017 | USD | 432.6 | 439.1 | 431.4 | 432.1 | 4,321 | +2.4 (+0.56%) | 92,800 |
| 10 May 2017 | USD | 432.6 | 433.6 | 429.7 | 429.7 | 4,297 | -2.4 (-0.56%) | 58,900 |
| 9 May 2017 | USD | 429.3 | 434.1 | 428 | 432.1 | 4,321 | +1.3 (+0.30%) | 79,800 |
| 8 May 2017 | USD | 430.3 | 433.5 | 429.7 | 430.8 | 4,308 | +0.2 (+0.05%) | 67,000 |
| 5 May 2017 | USD | 433.7 | 436.2 | 430.6 | 430.6 | 4,306 | -5.3 (-1.22%) | 90,400 |
| 4 May 2017 | USD | 435.2 | 441 | 434.8 | 435.9 | 4,359 | -1.2 (-0.27%) | 94,300 |
| 3 May 2017 | USD | 438.3 | 441.3 | 435.8 | 437.1 | 4,371 | +1.5 (+0.34%) | 95,500 |
| 2 May 2017 | USD | 435 | 438.1 | 434.5 | 435.6 | 4,356 | -0.7 (-0.16%) | 105,100 |
| 1 May 2017 | USD | 433.9 | 438.7 | 433.4 | 436.3 | 4,363 | -17,562 (-80.10%) | 114,400 |
| 1 May 2017 |
|
|||||||
| 28 Apr 2017 | USD | 435 | 440 | 435 | 438.5 | 21,925 | +2 (+0.46%) | 39,500 |
| 27 Apr 2017 | USD | 435.5 | 440 | 434.5 | 436.5 | 21,825 | -0.5 (-0.11%) | 50,700 |
| 26 Apr 2017 | USD | 436.5 | 437.5 | 431 | 437 | 21,850 | +0.5 (+0.11%) | 100,400 |
| 25 Apr 2017 | USD | 440.5 | 441 | 434.5 | 436.5 | 21,825 | -8 (-1.80%) | 80,500 |
| 24 Apr 2017 | USD | 444.5 | 447.5 | 443 | 444.5 | 22,225 | -15.5 (-3.37%) | 99,300 |
| 21 Apr 2017 | USD | 455.5 | 462 | 455 | 460 | 23,000 | +5 (+1.10%) | 57,900 |
| 20 Apr 2017 | USD | 462 | 464.5 | 452 | 455 | 22,750 | -11.5 (-2.47%) | 83,600 |
