| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | USD | 20.24 | 20.29 | 20.18 | 20.26 | 20.26 | +0.04 (+0.20%) | 18,157,223 |
| 6 Mar 2017 | USD | 20.25 | 20.39 | 20.14 | 20.22 | 20.22 | +0.02 (+0.10%) | 27,633,698 |
| 3 Mar 2017 | USD | 20.34 | 20.37 | 20.12 | 20.2 | 20.2 | -0.14 (-0.69%) | 17,026,059 |
| 2 Mar 2017 | USD | 20.52 | 20.54 | 20.33 | 20.34 | 20.34 | -0.16 (-0.78%) | 22,282,700 |
| 1 Mar 2017 | USD | 20.55 | 20.59 | 20.49 | 20.5 | 20.5 | -0.03 (-0.15%) | 25,060,119 |
| 28 Feb 2017 | USD | 20.52 | 20.59 | 20.47 | 20.53 | 20.53 | +0.01 (+0.05%) | 15,976,221 |
| 27 Feb 2017 | USD | 20.57 | 20.63 | 20.48 | 20.52 | 20.52 | -0.2 (-0.97%) | 29,344,657 |
| 24 Feb 2017 | USD | 20.72 | 20.77 | 20.62 | 20.72 | 20.72 | -0.07 (-0.34%) | 21,753,989 |
| 23 Feb 2017 | USD | 20.94 | 20.98 | 20.72 | 20.79 | 20.79 | -0.11 (-0.53%) | 19,163,766 |
| 22 Feb 2017 | USD | 20.95 | 20.95 | 20.79 | 20.9 | 20.9 | -0.08 (-0.38%) | 22,536,608 |
| 21 Feb 2017 | USD | 20.72 | 20.98 | 20.63 | 20.98 | 20.98 | +0.37 (+1.80%) | 53,685,670 |
| 20 Feb 2017 | USD | 20.55 | 20.73 | 20.52 | 20.61 | 20.61 | +0.07 (+0.34%) | 24,748,349 |
| 17 Feb 2017 | USD | 20.68 | 20.68 | 20.52 | 20.54 | 20.54 | -0.14 (-0.68%) | 19,814,207 |
| 16 Feb 2017 | USD | 20.67 | 20.76 | 20.59 | 20.68 | 20.68 | +0.01 (+0.05%) | 17,105,450 |
| 15 Feb 2017 | USD | 20.9 | 20.9 | 20.66 | 20.67 | 20.67 | -0.24 (-1.15%) | 28,732,257 |
| 14 Feb 2017 | USD | 20.77 | 20.98 | 20.7 | 20.91 | 20.91 | +0.14 (+0.67%) | 36,976,369 |
| 13 Feb 2017 | USD | 20.65 | 20.85 | 20.59 | 20.77 | 20.77 | +0.11 (+0.53%) | 28,517,150 |
| 10 Feb 2017 | USD | 20.78 | 20.78 | 20.57 | 20.66 | 20.66 | -0.14 (-0.67%) | 33,492,607 |
| 9 Feb 2017 | USD | 20.71 | 21.35 | 20.68 | 20.8 | 20.8 | +0.11 (+0.53%) | 67,924,870 |
| 8 Feb 2017 | USD | 20.64 | 20.71 | 20.5 | 20.69 | 20.69 | +0.05 (+0.24%) | 18,008,168 |
| 7 Feb 2017 | USD | 20.59 | 20.82 | 20.56 | 20.64 | 20.64 | -0.07 (-0.34%) | 17,407,661 |
| 6 Feb 2017 | USD | 20.68 | 20.74 | 20.6 | 20.71 | 20.71 | +0.03 (+0.15%) | 14,102,806 |
| 3 Feb 2017 | USD | 20.69 | 20.79 | 20.64 | 20.68 | 20.68 | 0.0 (0.0%) | 10,892,658 |
| 2 Feb 2017 | USD | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 0 |
| 1 Feb 2017 | USD | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 0 |
| 31 Jan 2017 | USD | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | USD | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | USD | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | USD | 20.65 | 20.77 | 20.65 | 20.68 | 20.68 | +0.07 (+0.34%) | 14,124,823 |
| 25 Jan 2017 | USD | 20.68 | 20.73 | 20.52 | 20.61 | 20.61 | -0.08 (-0.39%) | 15,464,746 |
