| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | USD | 17.975 | 18.045 | 17.95 | 18.01 | 18.01 | +0.33 (+1.87%) | 773,099 |
| 8 Mar 2017 | USD | 17.825 | 17.85 | 17.68 | 17.68 | 17.68 | -0.055 (-0.31%) | 165,202 |
| 7 Mar 2017 | USD | 17.77 | 17.8 | 17.71 | 17.735 | 17.735 | -0.025 (-0.14%) | 130,709 |
| 6 Mar 2017 | USD | 17.7103 | 17.77 | 17.64 | 17.76 | 17.76 | +0.04 (+0.23%) | 730,530 |
| 3 Mar 2017 | USD | 17.7 | 17.78 | 17.65 | 17.72 | 17.72 | +0.17 (+0.97%) | 154,113 |
| 2 Mar 2017 | USD | 17.585 | 17.64 | 17.51 | 17.55 | 17.55 | -0.08 (-0.45%) | 193,065 |
| 1 Mar 2017 | USD | 17.589 | 17.689 | 17.57 | 17.63 | 17.63 | +0.22 (+1.26%) | 301,287 |
| 28 Feb 2017 | USD | 17.36 | 17.45 | 17.35 | 17.41 | 17.41 | +0.045 (+0.26%) | 1,558,029 |
| 27 Feb 2017 | USD | 17.34 | 17.39 | 17.3 | 17.365 | 17.365 | +0.045 (+0.26%) | 337,243 |
| 24 Feb 2017 | USD | 17.235 | 17.35 | 17.22 | 17.32 | 17.32 | -0.2 (-1.14%) | 190,676 |
| 23 Feb 2017 | USD | 17.51 | 17.57 | 17.4402 | 17.52 | 17.52 | -0.015 (-0.09%) | 791,305 |
| 22 Feb 2017 | USD | 17.43 | 17.58 | 17.42 | 17.535 | 17.535 | +0.085 (+0.49%) | 248,190 |
| 21 Feb 2017 | USD | 17.345 | 17.52 | 17.34 | 17.45 | 17.45 | +0.13 (+0.75%) | 1,627,720 |
| 20 Feb 2017 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.25 | 17.33 | 17.205 | 17.32 | 17.32 | -0.08 (-0.46%) | 204,933 |
| 16 Feb 2017 | USD | 16.8 | 17.41 | 16.79 | 17.4 | 17.4 | +0.6 (+3.57%) | 154,025 |
| 15 Feb 2017 | USD | 16.71 | 16.84 | 16.7 | 16.8 | 16.8 | -0.03 (-0.18%) | 90,636 |
| 14 Feb 2017 | USD | 16.77 | 16.86 | 16.75 | 16.83 | 16.83 | +0.01 (+0.06%) | 116,877 |
| 13 Feb 2017 | USD | 16.875 | 16.89 | 16.77 | 16.82 | 16.82 | +0.122 (+0.73%) | 139,615 |
| 10 Feb 2017 | USD | 16.634 | 16.7 | 16.59 | 16.698 | 16.698 | -0.022 (-0.13%) | 126,636 |
| 9 Feb 2017 | USD | 16.62 | 16.77 | 16.61 | 16.72 | 16.72 | +0.12 (+0.72%) | 304,740 |
| 8 Feb 2017 | USD | 16.575 | 16.62 | 16.5 | 16.6 | 16.6 | -0.09 (-0.54%) | 122,248 |
| 7 Feb 2017 | USD | 16.71 | 16.81 | 16.65 | 16.69 | 16.69 | -0.12 (-0.71%) | 272,144 |
| 6 Feb 2017 | USD | 16.66 | 16.83 | 16.66 | 16.81 | 16.81 | -0.29 (-1.70%) | 229,657 |
| 3 Feb 2017 | USD | 17.05 | 17.12 | 17.009 | 17.1 | 17.1 | +0.132 (+0.78%) | 98,974 |
| 2 Feb 2017 | USD | 16.975 | 17.02 | 16.91 | 16.968 | 16.968 | -0.007 (-0.04%) | 226,649 |
| 1 Feb 2017 | USD | 17.05 | 17.06 | 16.92 | 16.975 | 16.975 | +0.01 (+0.06%) | 168,207 |
| 31 Jan 2017 | USD | 17.175 | 17.19 | 16.91 | 16.965 | 16.965 | -0.075 (-0.44%) | 200,267 |
| 30 Jan 2017 | USD | 16.92 | 17.06 | 16.865 | 17.04 | 17.04 | -0.215 (-1.25%) | 469,971 |
| 27 Jan 2017 | USD | 17.295 | 17.31 | 17.2136 | 17.255 | 17.255 | -0.085 (-0.49%) | 231,093 |
