| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | USD | 21.99 | 22.27 | 21.8058 | 21.93 | 21.93 | -0.06 (-0.27%) | 7,375 |
| 24 Mar 2017 | USD | 22.19 | 22.54 | 21.82 | 21.99 | 21.99 | -0.49 (-2.18%) | 23,469 |
| 23 Mar 2017 | USD | 22.3369 | 22.48 | 22.15 | 22.48 | 22.48 | +0.109 (+0.49%) | 5,475 |
| 22 Mar 2017 | USD | 22.44 | 22.44 | 22 | 22.3706 | 22.3706 | +0.161 (+0.72%) | 6,842 |
| 21 Mar 2017 | USD | 22.56 | 22.59 | 22.21 | 22.21 | 22.21 | -0.19 (-0.85%) | 13,607 |
| 20 Mar 2017 | USD | 22.26 | 22.45 | 22.25 | 22.4 | 22.4 | +0.18 (+0.81%) | 20,361 |
| 17 Mar 2017 | USD | 22.011 | 22.4499 | 22.01 | 22.22 | 22.22 | +0.08 (+0.36%) | 12,945 |
| 16 Mar 2017 | USD | 22 | 22.15 | 22 | 22.14 | 22.14 | +0.124 (+0.56%) | 19,173 |
| 15 Mar 2017 | USD | 21.7 | 22.14 | 21.6011 | 22.016 | 22.016 | +0.329 (+1.51%) | 31,677 |
| 14 Mar 2017 | USD | 21.8 | 21.8 | 21.55 | 21.6875 | 21.6875 | -0.013 (-0.06%) | 3,591 |
| 13 Mar 2017 | USD | 21.9805 | 21.9805 | 21.7 | 21.7 | 21.7 | -0.08 (-0.37%) | 10,646 |
| 10 Mar 2017 | USD | 21.95 | 21.95 | 21.51 | 21.78 | 21.78 | 0.0 (0.0%) | 8,931 |
| 9 Mar 2017 | USD | 22 | 22 | 21.6 | 21.78 | 21.78 | -0.35 (-1.58%) | 26,472 |
| 8 Mar 2017 | USD | 22 | 22.1487 | 22 | 22.13 | 22.13 | -0.02 (-0.09%) | 14,598 |
| 7 Mar 2017 | USD | 22 | 22.168 | 22 | 22.15 | 22.15 | +0.265 (+1.21%) | 18,192 |
| 6 Mar 2017 | USD | 21.69 | 21.96 | 21.69 | 21.8849 | 21.8849 | +0.185 (+0.85%) | 9,653 |
| 3 Mar 2017 | USD | 21.653 | 21.945 | 21.653 | 21.7 | 21.7 | -0.07 (-0.32%) | 16,120 |
| 2 Mar 2017 | USD | 21.93 | 21.93 | 21.53 | 21.77 | 21.77 | -0.13 (-0.59%) | 5,300 |
| 1 Mar 2017 | USD | 21.8741 | 21.9999 | 21.7595 | 21.9 | 21.9 | +0.03 (+0.14%) | 6,766 |
| 28 Feb 2017 | USD | 22.3 | 22.3 | 21.87 | 21.87 | 21.87 | -0.52 (-2.32%) | 17,289 |
| 27 Feb 2017 | USD | 22.4084 | 22.5755 | 22.36 | 22.3899 | 22.3899 | +0.03 (+0.13%) | 17,622 |
| 24 Feb 2017 | USD | 22.3999 | 22.45 | 22.2213 | 22.36 | 22.36 | -0.02 (-0.09%) | 19,497 |
| 23 Feb 2017 | USD | 22.06 | 22.3999 | 22.05 | 22.38 | 22.38 | +0.1 (+0.45%) | 10,832 |
| 22 Feb 2017 | USD | 22.4 | 22.449 | 22.02 | 22.28 | 22.28 | +0.04 (+0.18%) | 12,565 |
| 21 Feb 2017 | USD | 22.22 | 22.25 | 22.09 | 22.24 | 22.24 | -0.04 (-0.18%) | 6,018 |
| 20 Feb 2017 | USD | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 22.35 | 22.3899 | 22.25 | 22.28 | 22.28 | -0.058 (-0.26%) | 9,568 |
| 16 Feb 2017 | USD | 22.4 | 22.4593 | 22.33 | 22.3378 | 22.3378 | -0.122 (-0.54%) | 10,047 |
| 15 Feb 2017 | USD | 22.0841 | 22.5 | 22.0841 | 22.4601 | 22.4601 | +0.2 (+0.90%) | 15,945 |
| 14 Feb 2017 | USD | 22.1396 | 22.3899 | 22.1396 | 22.26 | 22.26 | -0.04 (-0.18%) | 13,402 |
