| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 15.5 | 15.55 | 15.37 | 15.41 | 15.41 | -0.06 (-0.39%) | 80,738 |
| 17 Mar 2017 | USD | 15.36 | 15.48 | 15.36 | 15.47 | 15.47 | +0.12 (+0.78%) | 99,600 |
| 16 Mar 2017 | USD | 15.33 | 15.44 | 15.28 | 15.35 | 15.35 | -0.02 (-0.13%) | 99,948 |
| 15 Mar 2017 | USD | 15.18 | 15.37 | 15.09 | 15.37 | 15.37 | +0.21 (+1.39%) | 124,407 |
| 14 Mar 2017 | USD | 15.27 | 15.3 | 15.12 | 15.16 | 15.16 | -0.2 (-1.30%) | 138,894 |
| 13 Mar 2017 | USD | 15.61 | 15.61 | 15.31 | 15.36 | 15.36 | -0.32 (-2.04%) | 140,850 |
| 10 Mar 2017 | USD | 15.57 | 15.7 | 15.57 | 15.68 | 15.68 | +0.11 (+0.71%) | 60,037 |
| 9 Mar 2017 | USD | 15.81 | 15.8274 | 15.51 | 15.57 | 15.57 | -0.21 (-1.33%) | 136,295 |
| 8 Mar 2017 | USD | 16 | 16.0296 | 15.77 | 15.78 | 15.78 | -0.17 (-1.07%) | 73,938 |
| 7 Mar 2017 | USD | 16 | 16 | 15.85 | 15.95 | 15.95 | -0.03 (-0.19%) | 98,265 |
| 6 Mar 2017 | USD | 15.98 | 16 | 15.94 | 15.98 | 15.98 | -0.05 (-0.31%) | 35,480 |
| 3 Mar 2017 | USD | 15.98 | 16.03 | 15.97 | 16.03 | 16.03 | +0.06 (+0.38%) | 37,779 |
| 2 Mar 2017 | USD | 16.02 | 16.17 | 15.97 | 15.97 | 15.97 | -0.07 (-0.44%) | 36,710 |
| 1 Mar 2017 | USD | 16.01 | 16.15 | 15.95 | 16.04 | 16.04 | +0.09 (+0.56%) | 69,327 |
| 28 Feb 2017 | USD | 15.99 | 16.0496 | 15.88 | 15.95 | 15.95 | -0.11 (-0.68%) | 75,911 |
| 27 Feb 2017 | USD | 15.93 | 16.08 | 15.9001 | 16.06 | 16.06 | +0.16 (+1.01%) | 64,214 |
| 24 Feb 2017 | USD | 15.9 | 15.9514 | 15.86 | 15.9 | 15.9 | -0.04 (-0.25%) | 54,526 |
| 23 Feb 2017 | USD | 15.94 | 16.08 | 15.9201 | 15.94 | 15.94 | +0.04 (+0.25%) | 73,163 |
| 22 Feb 2017 | USD | 15.84 | 16 | 15.84 | 15.9 | 15.9 | +0.011 (+0.07%) | 45,562 |
| 21 Feb 2017 | USD | 15.93 | 16.03 | 15.88 | 15.889 | 15.889 | -0.051 (-0.32%) | 57,972 |
| 20 Feb 2017 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 16.08 | 16.1 | 15.76 | 15.94 | 15.94 | -0.21 (-1.30%) | 67,531 |
| 16 Feb 2017 | USD | 16.13 | 16.24 | 16.0505 | 16.15 | 16.15 | -0.01 (-0.06%) | 120,908 |
| 15 Feb 2017 | USD | 16 | 16.16 | 16 | 16.16 | 16.16 | +0.14 (+0.87%) | 148,428 |
| 14 Feb 2017 | USD | 16.16 | 16.17 | 15.95 | 16.02 | 16.02 | -0.09 (-0.56%) | 87,296 |
| 13 Feb 2017 | USD | 16.77 | 16.77 | 16.07 | 16.11 | 16.11 | -0.12 (-0.74%) | 150,472 |
| 10 Feb 2017 | USD | 16 | 16.38 | 15.99 | 16.23 | 16.23 | +0.24 (+1.50%) | 190,425 |
| 9 Feb 2017 | USD | 16 | 16.0399 | 15.94 | 15.99 | 15.99 | -0.03 (-0.19%) | 124,816 |
| 8 Feb 2017 | USD | 16.01 | 16.04 | 15.93 | 16.02 | 16.02 | +0.08 (+0.50%) | 196,487 |
| 7 Feb 2017 | USD | 15.93 | 16 | 15.87 | 15.94 | 15.94 | +0.03 (+0.19%) | 154,482 |
