| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | USD | 18.93 | 19 | 18.56 | 18.75 | 18.75 | -0.21 (-1.11%) | 347,744 |
| 16 Feb 2017 | USD | 18.9 | 19.37 | 18.87 | 18.96 | 18.96 | +0.17 (+0.90%) | 623,123 |
| 15 Feb 2017 | USD | 19.96 | 20.14 | 18.77 | 18.79 | 18.79 | -1.14 (-5.72%) | 905,573 |
| 14 Feb 2017 | USD | 20.39 | 20.57 | 19.88 | 19.93 | 19.93 | -0.45 (-2.21%) | 510,495 |
| 13 Feb 2017 | USD | 20.2 | 20.63 | 19.8 | 20.38 | 20.38 | +0.2 (+0.99%) | 551,255 |
| 10 Feb 2017 | USD | 20 | 20.57 | 20 | 20.18 | 20.18 | +0.18 (+0.90%) | 403,294 |
| 9 Feb 2017 | USD | 19.93 | 21.27 | 19.87 | 20 | 20 | +0.17 (+0.86%) | 1,119,217 |
| 8 Feb 2017 | USD | 19.58 | 19.965 | 19.15 | 19.83 | 19.83 | +0.29 (+1.48%) | 486,756 |
| 7 Feb 2017 | USD | 19.2 | 19.88 | 18.87 | 19.54 | 19.54 | +0.56 (+2.95%) | 1,014,343 |
| 6 Feb 2017 | USD | 19.02 | 19.12 | 18.69 | 18.98 | 18.98 | +0.01 (+0.05%) | 370,163 |
| 3 Feb 2017 | USD | 18.77 | 19.05 | 18.53 | 18.97 | 18.97 | +0.2 (+1.07%) | 509,118 |
| 2 Feb 2017 | USD | 18.97 | 19.159 | 18.64 | 18.77 | 18.77 | -0.22 (-1.16%) | 405,510 |
| 1 Feb 2017 | USD | 19.6 | 19.6 | 18.89 | 18.99 | 18.99 | -0.51 (-2.62%) | 557,792 |
| 31 Jan 2017 | USD | 19.54 | 19.55 | 19.04 | 19.5 | 19.5 | 0.0 (0.0%) | 348,028 |
| 30 Jan 2017 | USD | 20.25 | 20.25 | 19.1 | 19.5 | 19.5 | -0.83 (-4.08%) | 479,673 |
| 27 Jan 2017 | USD | 21.48 | 21.5 | 20.3 | 20.33 | 20.33 | -1.24 (-5.75%) | 512,377 |
| 26 Jan 2017 | USD | 21.81 | 22.07 | 21.31 | 21.57 | 21.57 | -0.16 (-0.74%) | 226,055 |
| 25 Jan 2017 | USD | 21.8 | 22.22 | 21.53 | 21.73 | 21.73 | -0.07 (-0.32%) | 361,287 |
| 24 Jan 2017 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1.28 (+6.24%) | 537,918 |
| 23 Jan 2017 | USD | 20.4 | 20.63 | 20.04 | 20.52 | 20.52 | +0.03 (+0.15%) | 366,377 |
| 20 Jan 2017 | USD | 20.85 | 21.08 | 20.455 | 20.49 | 20.49 | -0.33 (-1.59%) | 441,128 |
| 19 Jan 2017 | USD | 21.28 | 21.34 | 20.7 | 20.82 | 20.82 | -0.47 (-2.21%) | 603,310 |
| 18 Jan 2017 | USD | 21.55 | 21.62 | 21.0499 | 21.29 | 21.29 | -0.11 (-0.51%) | 444,000 |
| 17 Jan 2017 | USD | 22.13 | 22.23 | 21.21 | 21.4 | 21.4 | -0.83 (-3.73%) | 505,806 |
| 16 Jan 2017 | USD | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 22.03 | 22.44 | 21.8 | 22.23 | 22.23 | +0.29 (+1.32%) | 289,192 |
| 12 Jan 2017 | USD | 22.4 | 22.4 | 21.42 | 21.94 | 21.94 | -0.72 (-3.18%) | 557,192 |
| 11 Jan 2017 | USD | 21.99 | 22.769 | 21.7 | 22.66 | 22.66 | +0.65 (+2.95%) | 465,640 |
| 10 Jan 2017 | USD | 21.42 | 22.085 | 21.34 | 22.01 | 22.01 | +0.68 (+3.19%) | 372,356 |
| 9 Jan 2017 | USD | 21.33 | 21.46 | 21.12 | 21.33 | 21.33 | +0.06 (+0.28%) | 156,861 |
