| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 81.53 | 82.63 | 80.66 | 82.58 | 82.58 | +1.38 (+1.70%) | 181,263 |
| 8 Jun 2017 | USD | 80.83 | 81.4 | 80.16 | 81.2 | 81.2 | +0.44 (+0.54%) | 98,536 |
| 7 Jun 2017 | USD | 81.29 | 81.775 | 80.55 | 80.76 | 80.76 | -0.47 (-0.58%) | 97,890 |
| 6 Jun 2017 | USD | 80.84 | 81.47 | 80.54 | 81.23 | 81.23 | +0.05 (+0.06%) | 98,017 |
| 5 Jun 2017 | USD | 83.11 | 83.11 | 81.12 | 81.18 | 81.18 | -1.98 (-2.38%) | 100,489 |
| 2 Jun 2017 | USD | 82.22 | 83.68 | 81.59 | 83.16 | 83.16 | +1.17 (+1.43%) | 171,978 |
| 1 Jun 2017 | USD | 80.36 | 82 | 80.02 | 81.99 | 81.99 | +1.7 (+2.12%) | 180,447 |
| 31 May 2017 | USD | 80.35 | 80.55 | 79.61 | 80.29 | 80.29 | +0.23 (+0.29%) | 108,932 |
| 30 May 2017 | USD | 80.39 | 80.39 | 79.62 | 80.06 | 80.06 | -0.56 (-0.69%) | 80,706 |
| 29 May 2017 | USD | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 80.39 | 80.825 | 79.89 | 80.62 | 80.62 | +0.23 (+0.29%) | 85,511 |
| 25 May 2017 | USD | 80.67 | 80.78 | 79.905 | 80.39 | 80.39 | -0.03 (-0.04%) | 70,704 |
| 24 May 2017 | USD | 80.39 | 81.2 | 79.74 | 80.42 | 80.42 | +0.2 (+0.25%) | 96,027 |
| 23 May 2017 | USD | 80.45 | 80.605 | 79.695 | 80.22 | 80.22 | +0.04 (+0.05%) | 78,383 |
| 22 May 2017 | USD | 80.22 | 80.5 | 78.9801 | 80.18 | 80.18 | +0.15 (+0.19%) | 159,186 |
| 19 May 2017 | USD | 79.84 | 80.41 | 79.67 | 80.03 | 80.03 | +0.2 (+0.25%) | 127,111 |
| 18 May 2017 | USD | 80.07 | 80.8278 | 79.74 | 79.83 | 79.83 | -0.42 (-0.52%) | 112,598 |
| 17 May 2017 | USD | 79.43 | 80.73 | 79.43 | 80.25 | 80.25 | -0.31 (-0.38%) | 143,452 |
| 16 May 2017 | USD | 80.14 | 80.78 | 80.01 | 80.56 | 80.56 | +0.36 (+0.45%) | 80,685 |
| 15 May 2017 | USD | 79.96 | 80.49 | 79.54 | 80.2 | 80.2 | +0.39 (+0.49%) | 146,013 |
| 12 May 2017 | USD | 79.79 | 80.35 | 79.59 | 79.81 | 79.81 | -0.19 (-0.24%) | 99,397 |
| 11 May 2017 | USD | 80.38 | 80.4 | 79.44 | 80 | 80 | -0.56 (-0.70%) | 131,613 |
| 10 May 2017 | USD | 79.86 | 80.74 | 79.78 | 80.56 | 80.56 | +0.31 (+0.39%) | 76,255 |
| 9 May 2017 | USD | 81.17 | 81.17 | 80 | 80.25 | 80.25 | -0.87 (-1.07%) | 137,619 |
| 8 May 2017 | USD | 81.12 | 81.54 | 80.4 | 81.12 | 81.12 | -0.19 (-0.23%) | 83,210 |
| 5 May 2017 | USD | 81.04 | 81.515 | 80.91 | 81.31 | 81.31 | +0.36 (+0.44%) | 178,979 |
| 4 May 2017 | USD | 80.31 | 80.95 | 79.51 | 80.95 | 80.95 | +0.81 (+1.01%) | 122,489 |
| 3 May 2017 | USD | 80.13 | 81.27 | 79.93 | 80.14 | 80.14 | -0.36 (-0.45%) | 176,181 |
| 2 May 2017 | USD | 81.74 | 81.94 | 80.41 | 80.5 | 80.5 | -1.06 (-1.30%) | 146,818 |
| 1 May 2017 | USD | 81.99 | 82.48 | 80.81 | 81.56 | 81.56 | -0.24 (-0.29%) | 166,046 |
