| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | USD | 16.91 | 17.13 | 16.8 | 16.96 | 16.96 | +0.04 (+0.24%) | 28,108,049 |
| 22 Mar 2017 | USD | 17.3 | 17.3 | 16.8 | 16.92 | 16.92 | -0.47 (-2.70%) | 53,232,885 |
| 21 Mar 2017 | USD | 17.65 | 17.68 | 17.3 | 17.39 | 17.39 | -0.26 (-1.47%) | 43,458,662 |
| 20 Mar 2017 | USD | 17.82 | 17.84 | 17.55 | 17.65 | 17.65 | -0.16 (-0.90%) | 30,157,199 |
| 17 Mar 2017 | USD | 18.09 | 18.13 | 17.74 | 17.81 | 17.81 | -0.27 (-1.49%) | 28,294,596 |
| 16 Mar 2017 | USD | 17.82 | 18.12 | 17.8 | 18.08 | 18.08 | +0.31 (+1.74%) | 44,664,473 |
| 15 Mar 2017 | USD | 17.82 | 17.82 | 17.7 | 17.77 | 17.77 | -0.05 (-0.28%) | 16,891,378 |
| 14 Mar 2017 | USD | 17.86 | 17.93 | 17.76 | 17.82 | 17.82 | -0.04 (-0.22%) | 14,775,789 |
| 13 Mar 2017 | USD | 17.75 | 17.89 | 17.58 | 17.86 | 17.86 | +0.08 (+0.45%) | 23,379,282 |
| 10 Mar 2017 | USD | 17.96 | 18.05 | 17.74 | 17.78 | 17.78 | -0.25 (-1.39%) | 25,958,765 |
| 9 Mar 2017 | USD | 18.1 | 18.11 | 17.86 | 18.03 | 18.03 | -0.09 (-0.50%) | 25,933,666 |
| 8 Mar 2017 | USD | 18.12 | 18.18 | 18.03 | 18.12 | 18.12 | +0.01 (+0.06%) | 19,379,747 |
| 7 Mar 2017 | USD | 18.16 | 18.18 | 17.98 | 18.11 | 18.11 | -0.05 (-0.28%) | 17,565,909 |
| 6 Mar 2017 | USD | 18.03 | 18.19 | 17.93 | 18.16 | 18.16 | +0.17 (+0.94%) | 22,337,688 |
| 3 Mar 2017 | USD | 18.06 | 18.11 | 17.91 | 17.99 | 17.99 | -0.1 (-0.55%) | 24,929,304 |
| 2 Mar 2017 | USD | 18.2 | 18.43 | 18.05 | 18.09 | 18.09 | -0.04 (-0.22%) | 44,025,880 |
| 1 Mar 2017 | USD | 18.15 | 18.25 | 18.07 | 18.13 | 18.13 | -0.03 (-0.17%) | 26,048,529 |
| 28 Feb 2017 | USD | 18.19 | 18.29 | 18.05 | 18.16 | 18.16 | -0.03 (-0.16%) | 24,170,099 |
| 27 Feb 2017 | USD | 18.43 | 18.52 | 18.15 | 18.19 | 18.19 | -0.3 (-1.62%) | 34,596,840 |
| 24 Feb 2017 | USD | 18.47 | 18.58 | 18.35 | 18.49 | 18.49 | +0.04 (+0.22%) | 26,233,301 |
| 23 Feb 2017 | USD | 18.79 | 18.94 | 18.34 | 18.45 | 18.45 | -0.39 (-2.07%) | 45,136,737 |
| 22 Feb 2017 | USD | 18.8 | 18.89 | 18.67 | 18.84 | 18.84 | -0.02 (-0.11%) | 27,126,046 |
| 21 Feb 2017 | USD | 18.59 | 19.04 | 18.56 | 18.86 | 18.86 | +0.35 (+1.89%) | 77,292,693 |
| 20 Feb 2017 | USD | 18.3 | 18.53 | 18.15 | 18.51 | 18.51 | +0.21 (+1.15%) | 47,443,354 |
| 17 Feb 2017 | USD | 18.49 | 18.88 | 18.29 | 18.3 | 18.3 | -0.09 (-0.49%) | 72,387,155 |
| 16 Feb 2017 | USD | 18.31 | 18.49 | 18.2 | 18.39 | 18.39 | +0.08 (+0.44%) | 33,105,928 |
| 15 Feb 2017 | USD | 18.39 | 18.54 | 18.28 | 18.31 | 18.31 | -0.09 (-0.49%) | 32,693,249 |
| 14 Feb 2017 | USD | 18.52 | 18.63 | 18.35 | 18.4 | 18.4 | -0.11 (-0.59%) | 25,137,269 |
| 13 Feb 2017 | USD | 18.34 | 18.62 | 18.3 | 18.51 | 18.51 | +0.19 (+1.04%) | 60,691,621 |
| 10 Feb 2017 | USD | 18.24 | 18.45 | 18.02 | 18.32 | 18.32 | +0.08 (+0.44%) | 46,673,453 |
