| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | USD | 76 | 76.25 | 74.75 | 75 | 75 | -1 (-1.32%) | 3,774,000 |
| 3 Jul 2017 | USD | 76 | 77 | 75.75 | 76 | 76 | 0.0 (0.0%) | 2,642,700 |
| 30 Jun 2017 | USD | 77.5 | 77.5 | 74.75 | 76 | 76 | -1.5 (-1.94%) | 7,573,000 |
| 29 Jun 2017 | USD | 77.75 | 78 | 77.25 | 77.5 | 77.5 | 0.0 (0.0%) | 1,207,300 |
| 28 Jun 2017 | USD | 77.5 | 78.25 | 77.25 | 77.5 | 77.5 | +0.25 (+0.32%) | 3,752,900 |
| 27 Jun 2017 | USD | 77.5 | 78.25 | 77 | 77.25 | 77.25 | -0.25 (-0.32%) | 3,273,800 |
| 26 Jun 2017 | USD | 77.25 | 77.75 | 77 | 77.5 | 77.5 | +0.5 (+0.65%) | 2,755,600 |
| 23 Jun 2017 | USD | 77.75 | 78 | 77 | 77 | 77 | -0.5 (-0.65%) | 1,777,100 |
| 22 Jun 2017 | USD | 77.75 | 78.25 | 77.25 | 77.5 | 77.5 | +0.25 (+0.32%) | 2,210,100 |
| 21 Jun 2017 | USD | 77.25 | 78 | 77 | 77.25 | 77.25 | 0.0 (0.0%) | 1,427,000 |
| 20 Jun 2017 | USD | 77.5 | 78.5 | 77.25 | 77.25 | 77.25 | 0.0 (0.0%) | 2,647,800 |
| 19 Jun 2017 | USD | 77 | 78.25 | 76.75 | 77.25 | 77.25 | +0.25 (+0.32%) | 2,362,300 |
| 16 Jun 2017 | USD | 76.75 | 77.5 | 76.5 | 77 | 77 | +0.25 (+0.33%) | 1,591,500 |
| 15 Jun 2017 | USD | 76.75 | 78.25 | 76.25 | 76.75 | 76.75 | -0.25 (-0.32%) | 4,348,800 |
| 14 Jun 2017 | USD | 76 | 77.25 | 75.5 | 77 | 77 | +1.75 (+2.33%) | 3,936,600 |
| 13 Jun 2017 | USD | 74.25 | 76 | 74.25 | 75.25 | 75.25 | +1 (+1.35%) | 5,297,200 |
| 12 Jun 2017 | USD | 74.75 | 75.25 | 73.5 | 74.25 | 74.25 | -1 (-1.33%) | 5,715,500 |
| 9 Jun 2017 | USD | 75.25 | 75.75 | 73 | 75.25 | 75.25 | -2 (-2.59%) | 13,104,300 |
| 8 Jun 2017 | USD | 77 | 77.75 | 76.5 | 77.25 | 77.25 | 0.0 (0.0%) | 3,571,200 |
| 7 Jun 2017 | USD | 77.75 | 78 | 77 | 77.25 | 77.25 | -0.75 (-0.96%) | 1,790,600 |
| 6 Jun 2017 | USD | 75.75 | 78.25 | 75.75 | 78 | 78 | +2 (+2.63%) | 3,915,500 |
| 5 Jun 2017 | USD | 76.25 | 76.5 | 75.75 | 76 | 76 | -0.25 (-0.33%) | 3,160,000 |
| 2 Jun 2017 | USD | 76 | 76.75 | 76 | 76.25 | 76.25 | +0.25 (+0.33%) | 4,462,000 |
| 1 Jun 2017 | USD | 76 | 76.25 | 75.5 | 76 | 76 | -0.25 (-0.33%) | 1,594,000 |
| 31 May 2017 | USD | 76.75 | 77 | 75.5 | 76.25 | 76.25 | 0.0 (0.0%) | 3,750,900 |
| 30 May 2017 | USD | 76.5 | 76.75 | 75.5 | 76.25 | 76.25 | -0.25 (-0.33%) | 2,893,000 |
| 29 May 2017 | USD | 76.25 | 77 | 76.25 | 76.5 | 76.5 | +0.25 (+0.33%) | 2,379,100 |
| 26 May 2017 | USD | 76.25 | 77.5 | 75.75 | 76.25 | 76.25 | 0.0 (0.0%) | 3,509,400 |
| 25 May 2017 | USD | 78 | 78 | 75 | 76.25 | 76.25 | -0.75 (-0.97%) | 5,611,700 |
| 24 May 2017 | USD | 78.25 | 78.5 | 76.25 | 77 | 77 | -1.25 (-1.60%) | 5,273,600 |
