| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | USD | 18.34 | 18.55 | 18.15 | 18.38 | 18.38 | +0.08 (+0.44%) | 6,407,483 |
| 22 Mar 2017 | USD | 18.55 | 18.58 | 18.29 | 18.3 | 18.3 | -0.34 (-1.82%) | 7,370,260 |
| 21 Mar 2017 | USD | 18.76 | 18.78 | 18.56 | 18.64 | 18.64 | -0.16 (-0.85%) | 5,802,905 |
| 20 Mar 2017 | USD | 18.7 | 18.8 | 18.58 | 18.8 | 18.8 | +0.03 (+0.16%) | 6,231,067 |
| 17 Mar 2017 | USD | 18.9 | 19.17 | 18.73 | 18.77 | 18.77 | -0.12 (-0.64%) | 9,221,837 |
| 16 Mar 2017 | USD | 18.71 | 18.92 | 18.71 | 18.89 | 18.89 | +0.21 (+1.12%) | 5,954,551 |
| 15 Mar 2017 | USD | 18.82 | 18.85 | 18.57 | 18.68 | 18.68 | -0.19 (-1.01%) | 7,970,599 |
| 14 Mar 2017 | USD | 19.25 | 19.34 | 18.8 | 18.87 | 18.87 | -0.33 (-1.72%) | 9,435,539 |
| 13 Mar 2017 | USD | 19.02 | 19.25 | 18.87 | 19.2 | 19.2 | +0.1 (+0.52%) | 6,084,728 |
| 10 Mar 2017 | USD | 19.13 | 19.23 | 19.03 | 19.1 | 19.1 | -0.03 (-0.16%) | 4,979,649 |
| 9 Mar 2017 | USD | 19.26 | 19.35 | 19.06 | 19.13 | 19.13 | -0.13 (-0.67%) | 6,436,082 |
| 8 Mar 2017 | USD | 19.5 | 19.79 | 19.22 | 19.26 | 19.26 | -0.22 (-1.13%) | 11,611,596 |
| 7 Mar 2017 | USD | 19.39 | 19.49 | 19.22 | 19.48 | 19.48 | +0.14 (+0.72%) | 8,682,136 |
| 6 Mar 2017 | USD | 19.05 | 19.39 | 19.05 | 19.34 | 19.34 | +0.3 (+1.58%) | 9,973,346 |
| 3 Mar 2017 | USD | 18.94 | 19.12 | 18.74 | 19.04 | 19.04 | +0.07 (+0.37%) | 5,749,731 |
| 2 Mar 2017 | USD | 19.19 | 19.21 | 18.9 | 18.97 | 18.97 | -0.14 (-0.73%) | 6,031,414 |
| 1 Mar 2017 | USD | 19.07 | 19.28 | 19.03 | 19.11 | 19.11 | 0.0 (0.0%) | 6,758,601 |
| 28 Feb 2017 | USD | 19.04 | 19.16 | 18.92 | 19.11 | 19.11 | +0.05 (+0.26%) | 6,560,718 |
| 27 Feb 2017 | USD | 19.2 | 19.47 | 19.01 | 19.06 | 19.06 | -0.17 (-0.88%) | 10,510,065 |
| 24 Feb 2017 | USD | 19.13 | 19.38 | 19 | 19.23 | 19.23 | +0.1 (+0.52%) | 11,652,982 |
| 23 Feb 2017 | USD | 18.92 | 19.15 | 18.75 | 19.13 | 19.13 | +0.18 (+0.95%) | 9,976,808 |
| 22 Feb 2017 | USD | 18.93 | 19.01 | 18.75 | 18.95 | 18.95 | -0.01 (-0.05%) | 7,632,918 |
| 21 Feb 2017 | USD | 18.6 | 19.08 | 18.55 | 18.96 | 18.96 | +0.39 (+2.10%) | 11,832,905 |
| 20 Feb 2017 | USD | 18.49 | 18.6 | 18.3 | 18.57 | 18.57 | +0.17 (+0.92%) | 5,210,630 |
| 17 Feb 2017 | USD | 18.49 | 18.79 | 18.39 | 18.4 | 18.4 | -0.01 (-0.05%) | 6,668,473 |
| 16 Feb 2017 | USD | 18.39 | 18.55 | 18.34 | 18.41 | 18.41 | +0.02 (+0.11%) | 4,939,237 |
| 15 Feb 2017 | USD | 18.74 | 18.91 | 18.27 | 18.39 | 18.39 | -0.43 (-2.28%) | 8,265,264 |
| 14 Feb 2017 | USD | 18.94 | 18.99 | 18.77 | 18.82 | 18.82 | -0.12 (-0.63%) | 5,293,175 |
| 13 Feb 2017 | USD | 18.7 | 19.19 | 18.57 | 18.94 | 18.94 | +0.24 (+1.28%) | 8,813,915 |
| 10 Feb 2017 | USD | 18.87 | 18.93 | 18.66 | 18.7 | 18.7 | -0.18 (-0.95%) | 5,592,346 |
