| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | USD | 18.1 | 18.285 | 17.72 | 18.2 | 18.2 | +0.05 (+0.28%) | 680,393 |
| 28 Mar 2017 | USD | 17.38 | 18.23 | 17.32 | 18.15 | 18.15 | +0.74 (+4.25%) | 861,833 |
| 27 Mar 2017 | USD | 17.06 | 17.5 | 16.83 | 17.41 | 17.41 | +0.24 (+1.40%) | 1,369,387 |
| 24 Mar 2017 | USD | 17.03 | 17.489 | 16.9 | 17.17 | 17.17 | +0.09 (+0.53%) | 1,809,487 |
| 23 Mar 2017 | USD | 18.53 | 18.63 | 16.59 | 17.08 | 17.08 | -1.16 (-6.36%) | 4,938,954 |
| 22 Mar 2017 | USD | 18.17 | 18.9097 | 18.03 | 18.24 | 18.24 | -0.13 (-0.71%) | 1,742,452 |
| 21 Mar 2017 | USD | 18.96 | 18.96 | 18.05 | 18.37 | 18.37 | -0.49 (-2.60%) | 1,626,576 |
| 20 Mar 2017 | USD | 18.63 | 19 | 18.3494 | 18.86 | 18.86 | +0.23 (+1.23%) | 1,192,313 |
| 17 Mar 2017 | USD | 18.21 | 18.66 | 18.09 | 18.63 | 18.63 | +0.42 (+2.31%) | 4,365,174 |
| 16 Mar 2017 | USD | 18.21 | 18.49 | 18.04 | 18.21 | 18.21 | +0.03 (+0.17%) | 976,523 |
| 15 Mar 2017 | USD | 18.03 | 18.4899 | 17.675 | 18.18 | 18.18 | +0.2 (+1.11%) | 1,924,185 |
| 14 Mar 2017 | USD | 17.89 | 18.005 | 17.48 | 17.98 | 17.98 | -0.01 (-0.06%) | 949,094 |
| 13 Mar 2017 | USD | 17.31 | 18.02 | 17.31 | 17.99 | 17.99 | +0.64 (+3.69%) | 994,822 |
| 10 Mar 2017 | USD | 17.77 | 17.82 | 17.01 | 17.35 | 17.35 | -0.46 (-2.58%) | 1,285,944 |
| 9 Mar 2017 | USD | 18.11 | 18.35 | 17.55 | 17.81 | 17.81 | -0.39 (-2.14%) | 1,356,252 |
| 8 Mar 2017 | USD | 18.55 | 18.71 | 17.91 | 18.2 | 18.2 | -0.41 (-2.20%) | 1,779,427 |
| 7 Mar 2017 | USD | 18.97 | 18.99 | 18.53 | 18.61 | 18.61 | -0.25 (-1.33%) | 981,190 |
| 6 Mar 2017 | USD | 18.2 | 18.98 | 18.2 | 18.86 | 18.86 | +0.56 (+3.06%) | 1,111,994 |
| 3 Mar 2017 | USD | 18.12 | 18.45 | 18.09 | 18.3 | 18.3 | +0.09 (+0.49%) | 497,837 |
| 2 Mar 2017 | USD | 18.66 | 18.66 | 18.04 | 18.21 | 18.21 | -0.44 (-2.36%) | 872,472 |
| 1 Mar 2017 | USD | 18.91 | 19.05 | 18.45 | 18.65 | 18.65 | -0.16 (-0.85%) | 1,233,233 |
| 28 Feb 2017 | USD | 19.53 | 19.59 | 18.48 | 18.81 | 18.81 | -0.73 (-3.74%) | 1,864,271 |
| 27 Feb 2017 | USD | 18.9 | 19.625 | 18.7 | 19.54 | 19.54 | +0.63 (+3.33%) | 3,482,715 |
| 24 Feb 2017 | USD | 18.8 | 18.95 | 18.43 | 18.91 | 18.91 | +0.07 (+0.37%) | 862,654 |
| 23 Feb 2017 | USD | 18.56 | 18.88 | 18.2299 | 18.84 | 18.84 | +0.3 (+1.62%) | 1,012,286 |
| 22 Feb 2017 | USD | 18.57 | 18.69 | 18.35 | 18.54 | 18.54 | -0.06 (-0.32%) | 1,283,325 |
| 21 Feb 2017 | USD | 18.47 | 18.82 | 18.315 | 18.6 | 18.6 | +0.3 (+1.64%) | 957,383 |
| 20 Feb 2017 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 18.09 | 18.3683 | 17.885 | 18.3 | 18.3 | +0.11 (+0.60%) | 493,929 |
| 16 Feb 2017 | USD | 18.63 | 19.1 | 18.15 | 18.19 | 18.19 | -0.36 (-1.94%) | 1,235,894 |
