| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | USD | 23.55 | 23.7499 | 22.6 | 23.2 | 23.2 | -0.25 (-1.07%) | 957,088 |
| 9 Mar 2017 | USD | 24.35 | 24.7 | 23.3 | 23.45 | 23.45 | -0.95 (-3.89%) | 1,139,889 |
| 8 Mar 2017 | USD | 23.9 | 25.2 | 23.7 | 24.4 | 24.4 | +0.5 (+2.09%) | 945,872 |
| 7 Mar 2017 | USD | 23.4 | 24.7 | 22.9 | 23.9 | 23.9 | +0.25 (+1.06%) | 1,331,004 |
| 6 Mar 2017 | USD | 23.15 | 24 | 22.75 | 23.65 | 23.65 | +0.55 (+2.38%) | 838,971 |
| 3 Mar 2017 | USD | 23.4 | 23.65 | 22.85 | 23.1 | 23.1 | -0.25 (-1.07%) | 656,442 |
| 2 Mar 2017 | USD | 22.85 | 23.95 | 22.7 | 23.35 | 23.35 | +0.5 (+2.19%) | 1,035,274 |
| 1 Mar 2017 | USD | 22.8 | 23.35 | 22.625 | 22.85 | 22.85 | +0.4 (+1.78%) | 1,204,728 |
| 28 Feb 2017 | USD | 24 | 24.05 | 22.35 | 22.45 | 22.45 | -1.65 (-6.85%) | 1,114,467 |
| 27 Feb 2017 | USD | 23.2 | 24.3 | 23 | 24.1 | 24.1 | +0.8 (+3.43%) | 815,930 |
| 24 Feb 2017 | USD | 23.65 | 23.85 | 23.1609 | 23.3 | 23.3 | -0.45 (-1.89%) | 513,878 |
| 23 Feb 2017 | USD | 23.95 | 24.2 | 23.285 | 23.75 | 23.75 | -0.15 (-0.63%) | 927,784 |
| 22 Feb 2017 | USD | 23.85 | 24.35 | 23.55 | 23.9 | 23.9 | 0.0 (0.0%) | 741,165 |
| 21 Feb 2017 | USD | 24.2 | 24.45 | 23.85 | 23.9 | 23.9 | -0.25 (-1.04%) | 684,340 |
| 20 Feb 2017 | USD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 24.1 | 24.4 | 23.95 | 24.15 | 24.15 | -0.05 (-0.21%) | 709,710 |
| 16 Feb 2017 | USD | 23.35 | 24.35 | 23 | 24.2 | 24.2 | +0.85 (+3.64%) | 1,200,974 |
| 15 Feb 2017 | USD | 22.55 | 23.7 | 22 | 23.35 | 23.35 | +0.7 (+3.09%) | 1,222,952 |
| 14 Feb 2017 | USD | 22 | 23.1 | 21.8 | 22.65 | 22.65 | -0.05 (-0.22%) | 1,700,322 |
| 13 Feb 2017 | USD | 23.1 | 23.55 | 22.5 | 22.7 | 22.7 | -0.55 (-2.37%) | 912,030 |
| 10 Feb 2017 | USD | 23.45 | 23.602 | 22.85 | 23.25 | 23.25 | -0.15 (-0.64%) | 523,763 |
| 9 Feb 2017 | USD | 23 | 23.95 | 22.65 | 23.4 | 23.4 | +0.4 (+1.74%) | 1,016,320 |
| 8 Feb 2017 | USD | 22 | 23.1 | 21.95 | 23 | 23 | +0.85 (+3.84%) | 981,971 |
| 7 Feb 2017 | USD | 22.15 | 22.35 | 21.85 | 22.15 | 22.15 | +0.1 (+0.45%) | 682,254 |
| 6 Feb 2017 | USD | 22.45 | 22.45 | 21.5 | 22.05 | 22.05 | -0.05 (-0.23%) | 657,510 |
| 3 Feb 2017 | USD | 21.15 | 22.2 | 21.15 | 22.1 | 22.1 | +0.4 (+1.84%) | 1,207,448 |
| 2 Feb 2017 | USD | 22.5 | 22.5 | 19.95 | 21.7 | 21.7 | -1.75 (-7.46%) | 3,328,271 |
| 1 Feb 2017 | USD | 24.2 | 24.5 | 23.35 | 23.45 | 23.45 | -0.65 (-2.70%) | 1,221,553 |
| 31 Jan 2017 | USD | 23.15 | 24.275 | 22.9 | 24.1 | 24.1 | +0.6 (+2.55%) | 973,585 |
| 30 Jan 2017 | USD | 23.45 | 23.65 | 22.8 | 23.5 | 23.5 | -0.1 (-0.42%) | 763,883 |
