| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 15.7 | 15.87 | 15.65 | 15.87 | 15.87 | +0.21 (+1.34%) | 336,464 |
| 21 Mar 2017 | USD | 15.84 | 15.84 | 15.57 | 15.66 | 15.66 | -0.07 (-0.45%) | 353,863 |
| 20 Mar 2017 | USD | 15.9 | 16 | 15.64 | 15.73 | 15.73 | -0.15 (-0.94%) | 275,469 |
| 17 Mar 2017 | USD | 15.68 | 15.93 | 15.6 | 15.88 | 15.88 | +0.16 (+1.02%) | 1,372,205 |
| 16 Mar 2017 | USD | 15.5 | 15.76 | 15.47 | 15.72 | 15.72 | +0.22 (+1.42%) | 1,762,299 |
| 15 Mar 2017 | USD | 15.06 | 15.62 | 15.06 | 15.5 | 15.5 | +0.56 (+3.75%) | 2,638,014 |
| 14 Mar 2017 | USD | 14.87 | 15.07 | 14.76 | 14.94 | 14.94 | +0.02 (+0.13%) | 2,066,563 |
| 13 Mar 2017 | USD | 14.86 | 15.05 | 14.71 | 14.92 | 14.92 | +0.06 (+0.40%) | 334,238 |
| 10 Mar 2017 | USD | 14.95 | 15.02 | 14.71 | 14.86 | 14.86 | -0.02 (-0.13%) | 357,635 |
| 9 Mar 2017 | USD | 14.96 | 15.145 | 14.85 | 14.88 | 14.88 | -0.08 (-0.53%) | 375,759 |
| 8 Mar 2017 | USD | 15.36 | 15.4 | 14.96 | 14.96 | 14.96 | -0.44 (-2.86%) | 187,652 |
| 7 Mar 2017 | USD | 15.54 | 15.56 | 15.39 | 15.4 | 15.4 | -0.13 (-0.84%) | 169,140 |
| 6 Mar 2017 | USD | 15.65 | 15.65 | 15.41 | 15.53 | 15.53 | -0.11 (-0.70%) | 345,579 |
| 3 Mar 2017 | USD | 15.75 | 15.75 | 15.3 | 15.64 | 15.64 | -0.08 (-0.51%) | 249,538 |
| 2 Mar 2017 | USD | 15.72 | 15.81 | 15.57 | 15.72 | 15.72 | -0.02 (-0.13%) | 186,285 |
| 1 Mar 2017 | USD | 15.76 | 15.82 | 15.56 | 15.74 | 15.74 | -0.04 (-0.25%) | 575,022 |
| 28 Feb 2017 | USD | 15.79 | 15.9 | 15.71 | 15.78 | 15.78 | -0.01 (-0.06%) | 717,425 |
| 27 Feb 2017 | USD | 15.75 | 15.91 | 15.68 | 15.79 | 15.79 | +0.05 (+0.32%) | 476,285 |
| 24 Feb 2017 | USD | 15.77 | 15.8 | 15.62 | 15.74 | 15.74 | -0.04 (-0.25%) | 205,114 |
| 23 Feb 2017 | USD | 15.85 | 15.93 | 15.51 | 15.78 | 15.78 | +0.01 (+0.06%) | 592,384 |
| 22 Feb 2017 | USD | 15.55 | 15.79 | 15.5 | 15.77 | 15.77 | +0.14 (+0.90%) | 576,886 |
| 21 Feb 2017 | USD | 15.42 | 15.66 | 15.38 | 15.63 | 15.63 | +0.29 (+1.89%) | 870,714 |
| 20 Feb 2017 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 15.48 | 15.5 | 15.28 | 15.34 | 15.34 | -0.09 (-0.58%) | 421,907 |
| 16 Feb 2017 | USD | 15.4 | 15.53 | 15.37 | 15.43 | 15.43 | +0.09 (+0.59%) | 348,878 |
| 15 Feb 2017 | USD | 15.2 | 15.37 | 15.06 | 15.34 | 15.34 | 0.0 (0.0%) | 397,723 |
| 14 Feb 2017 | USD | 15.4 | 15.42 | 15.12 | 15.34 | 15.34 | -0.08 (-0.52%) | 356,387 |
| 13 Feb 2017 | USD | 15.48 | 15.52 | 15.28 | 15.42 | 15.42 | +0.02 (+0.13%) | 450,112 |
| 10 Feb 2017 | USD | 15.34 | 15.51 | 15.281 | 15.4 | 15.4 | +0.08 (+0.52%) | 447,078 |
| 9 Feb 2017 | USD | 15.46 | 15.64 | 15.21 | 15.32 | 15.32 | -0.12 (-0.78%) | 703,514 |
