| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | USD | 22.67 | 23.29 | 22.6 | 22.99 | 22.99 | +0.24 (+1.05%) | 410,425 |
| 10 Mar 2017 | USD | 22.72 | 22.99 | 22.68 | 22.75 | 22.75 | +0.28 (+1.25%) | 323,166 |
| 9 Mar 2017 | USD | 22.67 | 22.82 | 22.27 | 22.47 | 22.47 | -0.34 (-1.49%) | 357,364 |
| 8 Mar 2017 | USD | 22.76 | 23.03 | 22.75 | 22.81 | 22.81 | +0.09 (+0.40%) | 236,817 |
| 7 Mar 2017 | USD | 22.94 | 23.1 | 22.66 | 22.72 | 22.72 | -0.23 (-1.00%) | 306,449 |
| 6 Mar 2017 | USD | 23.14 | 23.34 | 22.76 | 22.95 | 22.95 | -0.39 (-1.67%) | 366,443 |
| 3 Mar 2017 | USD | 23.36 | 23.42 | 23.01 | 23.34 | 23.34 | -0.12 (-0.51%) | 362,229 |
| 2 Mar 2017 | USD | 23.78 | 23.96 | 23.35 | 23.46 | 23.46 | -0.43 (-1.80%) | 454,453 |
| 1 Mar 2017 | USD | 23.92 | 24.05 | 23.64 | 23.89 | 23.89 | +0.23 (+0.97%) | 674,978 |
| 28 Feb 2017 | USD | 23.83 | 23.96 | 23.5 | 23.66 | 23.66 | -0.36 (-1.50%) | 533,050 |
| 27 Feb 2017 | USD | 23.76 | 24.17 | 23.75 | 24.02 | 24.02 | +0.15 (+0.63%) | 645,382 |
| 24 Feb 2017 | USD | 23.13 | 23.88 | 22.91 | 23.87 | 23.87 | +0.39 (+1.66%) | 424,402 |
| 23 Feb 2017 | USD | 23.72 | 23.73 | 23.04 | 23.48 | 23.48 | -0.2 (-0.84%) | 493,646 |
| 22 Feb 2017 | USD | 23.78 | 24.03 | 23.605 | 23.68 | 23.68 | -0.27 (-1.13%) | 269,495 |
| 21 Feb 2017 | USD | 24 | 24.23 | 23.92 | 23.95 | 23.95 | -0.05 (-0.21%) | 604,005 |
| 20 Feb 2017 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 23.42 | 24.01 | 23.31 | 24 | 24 | +0.42 (+1.78%) | 412,187 |
| 16 Feb 2017 | USD | 23.68 | 23.95 | 23.33 | 23.58 | 23.58 | -0.12 (-0.51%) | 457,447 |
| 15 Feb 2017 | USD | 23.81 | 23.88 | 23.34 | 23.7 | 23.7 | -0.22 (-0.92%) | 598,753 |
| 14 Feb 2017 | USD | 23.71 | 24.16 | 23.66 | 23.92 | 23.92 | +0.06 (+0.25%) | 394,067 |
| 13 Feb 2017 | USD | 24.42 | 24.42 | 23.825 | 23.86 | 23.86 | -0.57 (-2.33%) | 541,914 |
| 10 Feb 2017 | USD | 24.06 | 24.51 | 23.85 | 24.43 | 24.43 | +0.36 (+1.50%) | 803,580 |
| 9 Feb 2017 | USD | 23.94 | 24.37 | 23.93 | 24.07 | 24.07 | -0.01 (-0.04%) | 499,684 |
| 8 Feb 2017 | USD | 23.92 | 24.37 | 23.5 | 24.08 | 24.08 | -0.16 (-0.66%) | 710,816 |
| 7 Feb 2017 | USD | 24 | 24.48 | 23.85 | 24.24 | 24.24 | +0.24 (+1%) | 959,203 |
| 6 Feb 2017 | USD | 24 | 24.15 | 23.61 | 24 | 24 | +0.14 (+0.59%) | 573,559 |
| 3 Feb 2017 | USD | 23.45 | 23.925 | 23.27 | 23.86 | 23.86 | +0.59 (+2.54%) | 487,714 |
| 2 Feb 2017 | USD | 23.45 | 23.5 | 22.95 | 23.27 | 23.27 | -0.19 (-0.81%) | 519,794 |
| 1 Feb 2017 | USD | 23.67 | 23.908 | 23.28 | 23.46 | 23.46 | -0.03 (-0.13%) | 610,003 |
| 31 Jan 2017 | USD | 22.58 | 23.77 | 22.409 | 23.49 | 23.49 | +0.88 (+3.89%) | 995,237 |
