| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | USD | 17.05 | 17.55 | 17.05 | 17.42 | 17.42 | -0.04 (-0.23%) | 11,154 |
| 24 Mar 2017 | USD | 17.29 | 17.63 | 17.1 | 17.46 | 17.46 | +0.31 (+1.81%) | 2,522 |
| 23 Mar 2017 | USD | 17.2 | 17.32 | 17.15 | 17.15 | 17.15 | +0.09 (+0.53%) | 2,822 |
| 22 Mar 2017 | USD | 17.2 | 17.32 | 17.06 | 17.06 | 17.06 | -0.14 (-0.81%) | 2,700 |
| 21 Mar 2017 | USD | 17.48 | 17.99 | 16.91 | 17.2 | 17.2 | -0.14 (-0.81%) | 33,238 |
| 20 Mar 2017 | USD | 17.25 | 17.5 | 17.0601 | 17.34 | 17.34 | +0.09 (+0.52%) | 3,287 |
| 17 Mar 2017 | USD | 16.45 | 17.46 | 16.45 | 17.25 | 17.25 | +0.8 (+4.86%) | 138,139 |
| 16 Mar 2017 | USD | 16.82 | 16.97 | 16.2 | 16.45 | 16.45 | -0.55 (-3.24%) | 13,302 |
| 15 Mar 2017 | USD | 17.36 | 17.36 | 16.8 | 17 | 17 | -0.24 (-1.39%) | 1,882 |
| 14 Mar 2017 | USD | 17.04 | 17.75 | 16.5 | 17.24 | 17.24 | +0.33 (+1.95%) | 32,518 |
| 13 Mar 2017 | USD | 16.84 | 17.05 | 16.53 | 16.91 | 16.91 | +0.21 (+1.26%) | 6,443 |
| 10 Mar 2017 | USD | 16.6 | 16.74 | 16.54 | 16.7 | 16.7 | +0.2 (+1.21%) | 17,263 |
| 9 Mar 2017 | USD | 16.99 | 16.99 | 16.26 | 16.5 | 16.5 | 0.0 (0.0%) | 18,289 |
| 8 Mar 2017 | USD | 17.27 | 17.45 | 16.39 | 16.5 | 16.5 | -0.51 (-3.00%) | 21,890 |
| 7 Mar 2017 | USD | 17.2499 | 18 | 16.68 | 17.01 | 17.01 | -0.09 (-0.53%) | 42,722 |
| 6 Mar 2017 | USD | 17.22 | 17.22 | 16.65 | 17.1 | 17.1 | +0.15 (+0.88%) | 7,629 |
| 3 Mar 2017 | USD | 17.43 | 17.43 | 16.95 | 16.95 | 16.95 | -0.05 (-0.29%) | 476 |
| 2 Mar 2017 | USD | 17.4 | 17.4 | 17 | 17 | 17 | -0.05 (-0.29%) | 4,166 |
| 1 Mar 2017 | USD | 17.5 | 17.5 | 16.74 | 17.05 | 17.05 | +0.02 (+0.12%) | 10,689 |
| 28 Feb 2017 | USD | 17.05 | 17.19 | 16.63 | 17.03 | 17.03 | +0.14 (+0.83%) | 6,653 |
| 27 Feb 2017 | USD | 15.21 | 17.48 | 15.21 | 16.89 | 16.89 | +2.56 (+17.86%) | 31,612 |
| 24 Feb 2017 | USD | 16.68 | 17.155 | 14.29 | 14.33 | 14.33 | -2.47 (-14.70%) | 14,673 |
| 23 Feb 2017 | USD | 16.81 | 17.13 | 16.8 | 16.8 | 16.8 | -0.15 (-0.88%) | 3,931 |
| 22 Feb 2017 | USD | 17.02 | 17.13 | 16.95 | 16.95 | 16.95 | -0.25 (-1.45%) | 3,868 |
| 21 Feb 2017 | USD | 17.02 | 17.49 | 17.02 | 17.2 | 17.2 | +0.38 (+2.26%) | 5,975 |
| 20 Feb 2017 | USD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 16.909 | 16.95 | 16.77 | 16.82 | 16.82 | -0.32 (-1.87%) | 3,934 |
| 16 Feb 2017 | USD | 17.65 | 17.65 | 16.7 | 17.14 | 17.14 | -0.49 (-2.78%) | 13,418 |
| 15 Feb 2017 | USD | 17.52 | 18.08 | 17.25 | 17.63 | 17.63 | +0.13 (+0.74%) | 27,110 |
| 14 Feb 2017 | USD | 18.15 | 18.16 | 17.275 | 17.5 | 17.5 | -0.37 (-2.07%) | 16,517 |
