| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 18.184 | 18.2213 | 17.9365 | 17.9785 | 16.9683 | -0.196 (-1.08%) | 101,256 |
| 20 Mar 2017 | USD | 18.0345 | 18.268 | 17.8664 | 18.1746 | 17.1534 | +0.075 (+0.41%) | 59,889 |
| 17 Mar 2017 | USD | 18.3054 | 18.4548 | 17.9225 | 18.0999 | 17.0829 | -0.205 (-1.12%) | 121,931 |
| 16 Mar 2017 | USD | 17.6983 | 18.3894 | 17.6423 | 18.3054 | 17.2768 | +0.607 (+3.43%) | 318,899 |
| 15 Mar 2017 | USD | 17.6796 | 17.8851 | 17.5162 | 17.6983 | 16.7038 | +0.084 (+0.48%) | 54,518 |
| 14 Mar 2017 | USD | 17.7917 | 17.8104 | 17.4835 | 17.6143 | 16.6245 | -0.177 (-1.00%) | 48,962 |
| 13 Mar 2017 | USD | 17.8197 | 17.9131 | 17.5115 | 17.7917 | 16.792 | -0.093 (-0.52%) | 66,277 |
| 10 Mar 2017 | USD | 17.8104 | 18.1746 | 17.7077 | 17.8851 | 16.8801 | +0.159 (+0.90%) | 84,417 |
| 9 Mar 2017 | USD | 17.9411 | 18.38 | 17.5395 | 17.7263 | 16.7302 | -0.392 (-2.17%) | 130,148 |
| 8 Mar 2017 | USD | 17.6516 | 18.2307 | 17.6513 | 18.1186 | 17.1005 | +0.514 (+2.92%) | 205,598 |
| 7 Mar 2017 | USD | 17.6796 | 17.9038 | 17.5395 | 17.6049 | 16.6157 | -0.028 (-0.16%) | 144,484 |
| 6 Mar 2017 | USD | 17.3714 | 17.7917 | 17.3434 | 17.6329 | 16.6421 | +0.037 (+0.21%) | 147,970 |
| 3 Mar 2017 | USD | 17.7263 | 17.801 | 17.2501 | 17.5956 | 16.6069 | +0.205 (+1.18%) | 108,546 |
| 2 Mar 2017 | USD | 17.8384 | 17.9692 | 17.1566 | 17.3901 | 16.4129 | -0.42 (-2.36%) | 109,344 |
| 1 Mar 2017 | USD | 17.689 | 17.9225 | 17.5115 | 17.8104 | 16.8096 | +0.271 (+1.54%) | 183,468 |
| 28 Feb 2017 | USD | 17.2033 | 17.689 | 17.2033 | 17.5395 | 16.5539 | +0.121 (+0.70%) | 121,424 |
| 27 Feb 2017 | USD | 17.166 | 17.5301 | 17.0445 | 17.4181 | 16.4394 | +0.093 (+0.54%) | 46,502 |
| 24 Feb 2017 | USD | 17.3901 | 17.3901 | 16.8578 | 17.3247 | 16.3512 | -0.131 (-0.75%) | 116,420 |
| 23 Feb 2017 | USD | 18.0719 | 18.0719 | 17.3808 | 17.4555 | 16.4747 | -0.598 (-3.31%) | 55,715 |
| 22 Feb 2017 | USD | 18.1186 | 18.3334 | 17.8571 | 18.0532 | 17.0388 | -0.215 (-1.18%) | 56,647 |
| 21 Feb 2017 | USD | 17.9785 | 18.3054 | 17.801 | 18.268 | 17.2415 | +0.224 (+1.24%) | 62,253 |
| 20 Feb 2017 | USD | 18.0439 | 18.0439 | 18.0439 | 18.0439 | 17.03 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.9598 | 18.2025 | 17.3714 | 18.0439 | 17.03 | +0.084 (+0.47%) | 113,347 |
| 16 Feb 2017 | USD | 17.9878 | 18.2353 | 16.8297 | 17.9598 | 16.9506 | -0.205 (-1.13%) | 92,871 |
| 15 Feb 2017 | USD | 18.0532 | 18.3614 | 17.7553 | 18.1653 | 17.1446 | -0.121 (-0.66%) | 130,139 |
| 14 Feb 2017 | USD | 18.4455 | 18.4548 | 17.9972 | 18.2867 | 17.2592 | -0.14 (-0.76%) | 59,255 |
| 13 Feb 2017 | USD | 18.5669 | 18.9498 | 18.0626 | 18.4268 | 17.3914 | +0.822 (+4.67%) | 303,133 |
| 10 Feb 2017 | USD | 17.0352 | 17.745 | 16.5215 | 17.6049 | 16.6157 | +0.915 (+5.48%) | 519,980 |
| 9 Feb 2017 | USD | 16.5496 | 16.7644 | 16.4842 | 16.6896 | 15.7518 | +0.224 (+1.36%) | 131,305 |
| 8 Feb 2017 | USD | 16.6336 | 16.6336 | 16.2414 | 16.4655 | 15.5403 | -0.112 (-0.68%) | 58,335 |
