| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | USD | 22.94 | 23.3199 | 22.91 | 23.2724 | 23.2724 | +0.232 (+1.01%) | 57,453 |
| 10 Mar 2017 | USD | 22.86 | 23.14 | 22.86 | 23.04 | 23.04 | +0.22 (+0.96%) | 62,900 |
| 9 Mar 2017 | USD | 23.11 | 23.15 | 22.7801 | 22.82 | 22.82 | -0.326 (-1.41%) | 18,068 |
| 8 Mar 2017 | USD | 23.39 | 23.4 | 23.14 | 23.146 | 23.146 | -0.163 (-0.70%) | 13,231 |
| 7 Mar 2017 | USD | 23.37 | 23.37 | 23.24 | 23.3091 | 23.3091 | -0.091 (-0.39%) | 7,857 |
| 6 Mar 2017 | USD | 23.37 | 23.4299 | 23.192 | 23.4 | 23.4 | +0.03 (+0.13%) | 19,770 |
| 3 Mar 2017 | USD | 23.36 | 23.4599 | 23.32 | 23.37 | 23.37 | +0.01 (+0.04%) | 7,367 |
| 2 Mar 2017 | USD | 23.65 | 23.65 | 23.32 | 23.36 | 23.36 | -0.21 (-0.89%) | 38,587 |
| 1 Mar 2017 | USD | 23.5948 | 23.67 | 23.4201 | 23.57 | 23.57 | +0.12 (+0.51%) | 87,089 |
| 28 Feb 2017 | USD | 23.72 | 23.72 | 23.35 | 23.45 | 23.45 | -0.15 (-0.64%) | 13,853 |
| 27 Feb 2017 | USD | 23.57 | 23.63 | 23.39 | 23.6 | 23.6 | -0.1 (-0.42%) | 26,667 |
| 24 Feb 2017 | USD | 23.7 | 23.7 | 23.36 | 23.7 | 23.7 | 0.0 (0.0%) | 27,575 |
| 23 Feb 2017 | USD | 23.7 | 23.78 | 23.6 | 23.7 | 23.7 | +0.14 (+0.59%) | 20,201 |
| 22 Feb 2017 | USD | 23.59 | 23.619 | 23.5 | 23.56 | 23.56 | -0.01 (-0.04%) | 36,958 |
| 21 Feb 2017 | USD | 23.65 | 23.66 | 23.49 | 23.5701 | 23.5701 | +0.08 (+0.34%) | 29,256 |
| 20 Feb 2017 | USD | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 23.96 | 23.96 | 23.4001 | 23.49 | 23.49 | +0.16 (+0.69%) | 19,566 |
| 16 Feb 2017 | USD | 23.48 | 23.48 | 23.33 | 23.33 | 23.33 | -0.09 (-0.38%) | 3,312 |
| 15 Feb 2017 | USD | 23.24 | 23.4614 | 23.24 | 23.42 | 23.42 | +0.12 (+0.51%) | 21,069 |
| 14 Feb 2017 | USD | 23.2 | 23.37 | 23.2 | 23.3002 | 23.3002 | +0 (+0.0%) | 20,002 |
| 13 Feb 2017 | USD | 23.2 | 23.39 | 23.1795 | 23.3 | 23.3 | +0.11 (+0.47%) | 38,689 |
| 10 Feb 2017 | USD | 22.93 | 23.23 | 22.93 | 23.19 | 23.19 | +0.19 (+0.83%) | 8,390 |
| 9 Feb 2017 | USD | 23.09 | 23.09 | 22.9022 | 23.0001 | 23.0001 | -0.09 (-0.39%) | 16,490 |
| 8 Feb 2017 | USD | 23.24 | 23.24 | 22.8439 | 23.09 | 23.09 | -0.04 (-0.17%) | 14,772 |
| 7 Feb 2017 | USD | 23.18 | 23.18 | 22.93 | 23.13 | 23.13 | +0.155 (+0.67%) | 18,161 |
| 6 Feb 2017 | USD | 22.86 | 23.03 | 22.8001 | 22.975 | 22.975 | +0.015 (+0.07%) | 10,538 |
| 3 Feb 2017 | USD | 22.73 | 22.96 | 22.7055 | 22.96 | 22.96 | +0.26 (+1.15%) | 8,240 |
| 2 Feb 2017 | USD | 22.6587 | 22.77 | 22.5648 | 22.7 | 22.7 | +0.01 (+0.04%) | 17,949 |
| 1 Feb 2017 | USD | 22.48 | 22.69 | 22.4714 | 22.69 | 22.69 | +0.26 (+1.16%) | 22,441 |
| 31 Jan 2017 | USD | 22.5 | 22.5999 | 22.43 | 22.43 | 22.43 | -0.21 (-0.93%) | 14,895 |
