| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 22.53 | 22.84 | 22.32 | 22.54 | 22.54 | +0.05 (+0.22%) | 76,062 |
| 15 Mar 2017 | USD | 22.65 | 22.673 | 22.34 | 22.49 | 22.49 | -0.15 (-0.66%) | 111,784 |
| 14 Mar 2017 | USD | 22.83 | 22.849 | 22.215 | 22.64 | 22.64 | -0.29 (-1.26%) | 70,854 |
| 13 Mar 2017 | USD | 21.66 | 23.17 | 21.66 | 22.93 | 22.93 | +1.12 (+5.14%) | 250,896 |
| 10 Mar 2017 | USD | 21.63 | 21.95 | 21.34 | 21.81 | 21.81 | +0.39 (+1.82%) | 58,638 |
| 9 Mar 2017 | USD | 21.52 | 21.7 | 21.38 | 21.42 | 21.42 | -0.1 (-0.46%) | 64,611 |
| 8 Mar 2017 | USD | 22.04 | 22.28 | 21.42 | 21.52 | 21.52 | -0.34 (-1.56%) | 82,634 |
| 7 Mar 2017 | USD | 21.68 | 22.01 | 21.49 | 21.86 | 21.86 | +0.18 (+0.83%) | 37,710 |
| 6 Mar 2017 | USD | 21.85 | 21.89 | 21.53 | 21.68 | 21.68 | -0.17 (-0.78%) | 671,340 |
| 3 Mar 2017 | USD | 22.62 | 22.6513 | 21.76 | 21.85 | 21.85 | -0.62 (-2.76%) | 101,567 |
| 2 Mar 2017 | USD | 22.76 | 22.8028 | 22.43 | 22.47 | 22.47 | -0.23 (-1.01%) | 56,594 |
| 1 Mar 2017 | USD | 22.17 | 22.82 | 22.14 | 22.7 | 22.7 | +0.71 (+3.23%) | 86,228 |
| 28 Feb 2017 | USD | 21.44 | 22.26 | 21.32 | 21.99 | 21.99 | +0.65 (+3.05%) | 538,390 |
| 27 Feb 2017 | USD | 21.3 | 21.51 | 21.27 | 21.34 | 21.34 | +0.08 (+0.38%) | 123,689 |
| 24 Feb 2017 | USD | 21.45 | 21.5 | 21.22 | 21.26 | 21.26 | -0.24 (-1.12%) | 70,300 |
| 23 Feb 2017 | USD | 22.38 | 22.38 | 21.375 | 21.5 | 21.5 | -0.72 (-3.24%) | 148,824 |
| 22 Feb 2017 | USD | 21.41 | 22.27 | 21.3 | 22.22 | 22.22 | +0.85 (+3.98%) | 96,408 |
| 21 Feb 2017 | USD | 21.34 | 21.44 | 21.13 | 21.37 | 21.37 | +0.18 (+0.85%) | 38,605 |
| 20 Feb 2017 | USD | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 21.25 | 21.35 | 20.7801 | 21.19 | 21.19 | +0.15 (+0.71%) | 83,941 |
| 16 Feb 2017 | USD | 20.98 | 21.17 | 20.8 | 21.04 | 21.04 | -0.2 (-0.94%) | 102,058 |
| 15 Feb 2017 | USD | 21.05 | 21.49 | 21.05 | 21.24 | 21.24 | +0.03 (+0.14%) | 36,378 |
| 14 Feb 2017 | USD | 21.37 | 21.64 | 20.85 | 21.21 | 21.21 | -0.25 (-1.16%) | 107,816 |
| 13 Feb 2017 | USD | 21.87 | 21.87 | 21.32 | 21.46 | 21.46 | -0.25 (-1.15%) | 71,177 |
| 10 Feb 2017 | USD | 20.1 | 21.75 | 19.65 | 21.71 | 21.71 | +1.74 (+8.71%) | 324,022 |
| 9 Feb 2017 | USD | 19.39 | 20.01 | 19.35 | 19.97 | 19.97 | +0.52 (+2.67%) | 324,837 |
| 8 Feb 2017 | USD | 19.42 | 19.65 | 19.3 | 19.45 | 19.45 | -0.11 (-0.56%) | 102,615 |
| 7 Feb 2017 | USD | 19.73 | 19.74 | 19.45 | 19.56 | 19.56 | -0.07 (-0.36%) | 105,568 |
| 6 Feb 2017 | USD | 19.87 | 19.87 | 19.56 | 19.63 | 19.63 | -0.15 (-0.76%) | 113,805 |
| 3 Feb 2017 | USD | 19.95 | 20.2011 | 19.61 | 19.78 | 19.78 | 0.0 (0.0%) | 107,679 |
