| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2017 | USD | 23.05 | 24.18 | 22.97 | 23.65 | 23.65 | +0.54 (+2.34%) | 994,585 |
| 23 Feb 2017 | USD | 23.69 | 23.7898 | 22.141 | 23.11 | 23.11 | -0.51 (-2.16%) | 1,069,547 |
| 22 Feb 2017 | USD | 22.38 | 24.08 | 22.23 | 23.62 | 23.62 | +1.07 (+4.75%) | 1,135,907 |
| 21 Feb 2017 | USD | 22.76 | 23.27 | 21.256 | 22.55 | 22.55 | -0.13 (-0.57%) | 1,223,197 |
| 20 Feb 2017 | USD | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 21.94 | 22.74 | 21.61 | 22.68 | 22.68 | +0.68 (+3.09%) | 696,293 |
| 16 Feb 2017 | USD | 21.67 | 22.345 | 20.9 | 22 | 22 | +0.28 (+1.29%) | 801,905 |
| 15 Feb 2017 | USD | 21.56 | 21.95 | 21.3203 | 21.72 | 21.72 | +0.06 (+0.28%) | 677,268 |
| 14 Feb 2017 | USD | 21.39 | 21.7199 | 21 | 21.66 | 21.66 | +0.15 (+0.70%) | 862,368 |
| 13 Feb 2017 | USD | 20.9 | 21.83 | 20.7 | 21.51 | 21.51 | +0.67 (+3.21%) | 994,898 |
| 10 Feb 2017 | USD | 20.34 | 21.45 | 19.71 | 20.84 | 20.84 | +0.46 (+2.26%) | 1,112,593 |
| 9 Feb 2017 | USD | 19.87 | 20.64 | 19.22 | 20.38 | 20.38 | +0.66 (+3.35%) | 1,340,564 |
| 8 Feb 2017 | USD | 18.86 | 20.1999 | 18.4052 | 19.72 | 19.72 | +0.87 (+4.62%) | 2,046,189 |
| 7 Feb 2017 | USD | 18.03 | 19.25 | 17.9 | 18.85 | 18.85 | +1.39 (+7.96%) | 1,917,359 |
| 6 Feb 2017 | USD | 17.37 | 17.49 | 17.136 | 17.46 | 17.46 | +0.13 (+0.75%) | 357,120 |
| 3 Feb 2017 | USD | 17.06 | 17.38 | 16.565 | 17.33 | 17.33 | +0.38 (+2.24%) | 550,357 |
| 2 Feb 2017 | USD | 16.7 | 17.1 | 16.28 | 16.95 | 16.95 | +0.12 (+0.71%) | 555,812 |
| 1 Feb 2017 | USD | 16.4 | 16.89 | 15.9169 | 16.83 | 16.83 | +0.68 (+4.21%) | 578,224 |
| 31 Jan 2017 | USD | 15.44 | 16.267 | 15.09 | 16.15 | 16.15 | +0.69 (+4.46%) | 680,187 |
| 30 Jan 2017 | USD | 15.7 | 16.19 | 15.14 | 15.46 | 15.46 | -0.28 (-1.78%) | 526,896 |
| 27 Jan 2017 | USD | 16.82 | 16.82 | 15.4 | 15.74 | 15.74 | -1.12 (-6.64%) | 1,238,199 |
| 26 Jan 2017 | USD | 16.78 | 17.39 | 16.71 | 16.86 | 16.86 | -0.06 (-0.35%) | 538,921 |
| 25 Jan 2017 | USD | 17.33 | 17.374 | 16.53 | 16.92 | 16.92 | -0.26 (-1.51%) | 722,212 |
| 24 Jan 2017 | USD | 17.28 | 17.49 | 16.48 | 17.18 | 17.18 | -0.15 (-0.87%) | 830,465 |
| 23 Jan 2017 | USD | 18.2 | 18.34 | 17.23 | 17.33 | 17.33 | -0.22 (-1.25%) | 1,186,849 |
| 20 Jan 2017 | USD | 18.6 | 18.8 | 17.21 | 17.55 | 17.55 | -1.29 (-6.85%) | 1,239,617 |
| 19 Jan 2017 | USD | 17.83 | 18.94 | 17.55 | 18.84 | 18.84 | +1.06 (+5.96%) | 1,213,743 |
| 18 Jan 2017 | USD | 17.38 | 17.93 | 16.77 | 17.78 | 17.78 | +0.3 (+1.72%) | 685,372 |
| 17 Jan 2017 | USD | 17.55 | 17.8 | 16.77 | 17.48 | 17.48 | -0.48 (-2.67%) | 1,389,976 |
| 16 Jan 2017 | USD | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.0 (0.0%) | 0 |
