| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 20.82 | 21.08 | 20.74 | 20.98 | 20.98 | +0.28 (+1.35%) | 543,700 |
| 14 Mar 2017 | USD | 20.88 | 20.88 | 20.54 | 20.7 | 20.7 | -0.28 (-1.33%) | 583,600 |
| 13 Mar 2017 | USD | 20.78 | 21.05 | 20.65 | 20.98 | 20.98 | +0.14 (+0.67%) | 387,300 |
| 10 Mar 2017 | USD | 20.77 | 20.99 | 20.67 | 20.84 | 20.84 | +0.31 (+1.51%) | 286,400 |
| 9 Mar 2017 | USD | 20.65 | 20.82 | 20.48 | 20.53 | 20.53 | -0.11 (-0.53%) | 357,400 |
| 8 Mar 2017 | USD | 20.78 | 20.97 | 20.64 | 20.64 | 20.64 | -0.07 (-0.34%) | 328,600 |
| 7 Mar 2017 | USD | 20.86 | 20.93 | 20.69 | 20.71 | 20.71 | -0.08 (-0.38%) | 433,000 |
| 6 Mar 2017 | USD | 20.76 | 20.92 | 20.53 | 20.79 | 20.79 | -0.11 (-0.53%) | 521,900 |
| 3 Mar 2017 | USD | 21.13 | 21.27 | 20.79 | 20.9 | 20.9 | -0.22 (-1.04%) | 549,200 |
| 2 Mar 2017 | USD | 21.23 | 21.39 | 21.03 | 21.12 | 21.12 | -0.13 (-0.61%) | 383,300 |
| 1 Mar 2017 | USD | 21.14 | 21.35 | 20.87 | 21.25 | 21.25 | +0.39 (+1.87%) | 412,500 |
| 28 Feb 2017 | USD | 21.65 | 21.7 | 20.79 | 20.86 | 20.86 | -0.84 (-3.87%) | 704,100 |
| 27 Feb 2017 | USD | 21.77 | 21.88 | 21.26 | 21.7 | 21.7 | -0.11 (-0.50%) | 575,600 |
| 24 Feb 2017 | USD | 21.26 | 22.02 | 21.2 | 21.81 | 21.81 | +0.31 (+1.44%) | 527,000 |
| 23 Feb 2017 | USD | 21.75 | 21.75 | 21.22 | 21.5 | 21.5 | -0.23 (-1.06%) | 419,400 |
| 22 Feb 2017 | USD | 21.59 | 21.77 | 21.45 | 21.73 | 21.73 | +0.08 (+0.37%) | 272,700 |
| 21 Feb 2017 | USD | 21.44 | 21.93 | 21.42 | 21.65 | 21.65 | +0.24 (+1.12%) | 499,400 |
| 20 Feb 2017 | USD | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 21.57 | 21.7 | 21.37 | 21.41 | 21.41 | -0.27 (-1.25%) | 387,300 |
| 16 Feb 2017 | USD | 21.81 | 21.9 | 21.53 | 21.68 | 21.68 | -0.07 (-0.32%) | 383,600 |
| 15 Feb 2017 | USD | 21.48 | 21.76 | 21.24 | 21.75 | 21.75 | +0.17 (+0.79%) | 463,600 |
| 14 Feb 2017 | USD | 21.53 | 21.84 | 21.07 | 21.58 | 21.58 | +0.09 (+0.42%) | 534,900 |
| 13 Feb 2017 | USD | 20.95 | 21.77 | 20.93 | 21.49 | 21.49 | +0.35 (+1.66%) | 790,300 |
| 10 Feb 2017 | USD | 21.05 | 21.18 | 20.79 | 21.14 | 21.14 | +0.19 (+0.91%) | 587,600 |
| 9 Feb 2017 | USD | 20.68 | 20.98 | 20.55 | 20.95 | 20.95 | +0.28 (+1.35%) | 591,000 |
| 8 Feb 2017 | USD | 20.96 | 20.99 | 20.37 | 20.67 | 20.67 | -0.33 (-1.57%) | 516,900 |
| 7 Feb 2017 | USD | 21.25 | 21.43 | 20.87 | 21 | 21 | -0.01 (-0.05%) | 644,800 |
| 6 Feb 2017 | USD | 20.77 | 21.2 | 20.47 | 21.01 | 21.01 | +0.26 (+1.25%) | 961,900 |
| 3 Feb 2017 | USD | 19.97 | 20.89 | 19.97 | 20.75 | 20.75 | +0.39 (+1.92%) | 1,214,500 |
| 2 Feb 2017 | USD | 18 | 20.98 | 18 | 20.36 | 20.36 | +2.67 (+15.09%) | 3,728,700 |
