| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 15.88 | 16.09 | 15.85 | 15.93 | 15.93 | -0.14 (-0.87%) | 170,506 |
| 7 Mar 2017 | USD | 16.32 | 16.43 | 15.985 | 16.07 | 16.07 | -0.24 (-1.47%) | 220,887 |
| 6 Mar 2017 | USD | 16.56 | 16.56 | 16.25 | 16.31 | 16.31 | -0.25 (-1.51%) | 139,182 |
| 3 Mar 2017 | USD | 16.55 | 16.59 | 16.3001 | 16.56 | 16.56 | +0.02 (+0.12%) | 173,536 |
| 2 Mar 2017 | USD | 16.45 | 16.65 | 16.36 | 16.54 | 16.54 | -0.08 (-0.48%) | 175,750 |
| 1 Mar 2017 | USD | 16.87 | 16.87 | 16.36 | 16.62 | 16.62 | -0.19 (-1.13%) | 301,539 |
| 28 Feb 2017 | USD | 16.76 | 17.43 | 16.75 | 16.81 | 16.81 | -0.03 (-0.18%) | 252,595 |
| 27 Feb 2017 | USD | 17.15 | 17.185 | 16.8 | 16.84 | 16.84 | -0.56 (-3.22%) | 207,964 |
| 24 Feb 2017 | USD | 17.29 | 17.46 | 17.0553 | 17.4 | 17.4 | +0.14 (+0.81%) | 164,702 |
| 23 Feb 2017 | USD | 17.11 | 17.37 | 16.79 | 17.26 | 17.26 | +0.29 (+1.71%) | 240,339 |
| 22 Feb 2017 | USD | 17.19 | 17.25 | 16.88 | 16.97 | 16.97 | -0.21 (-1.22%) | 114,300 |
| 21 Feb 2017 | USD | 16.83 | 17.31 | 16.83 | 17.18 | 17.18 | +0.35 (+2.08%) | 264,337 |
| 20 Feb 2017 | USD | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.01 | 17.09 | 16.43 | 16.83 | 16.83 | -0.1 (-0.59%) | 216,183 |
| 16 Feb 2017 | USD | 17.2 | 17.31 | 16.8347 | 16.93 | 16.93 | -0.16 (-0.94%) | 153,391 |
| 15 Feb 2017 | USD | 17.02 | 17.33 | 16.72 | 17.09 | 17.09 | +0.07 (+0.41%) | 669,993 |
| 14 Feb 2017 | USD | 16.87 | 17.04 | 16.63 | 17.02 | 17.02 | +0.25 (+1.49%) | 185,610 |
| 13 Feb 2017 | USD | 16.87 | 17.05 | 16.67 | 16.77 | 16.77 | -0.12 (-0.71%) | 132,473 |
| 10 Feb 2017 | USD | 16.86 | 16.9097 | 16.74 | 16.89 | 16.89 | +0.19 (+1.14%) | 89,665 |
| 9 Feb 2017 | USD | 16.63 | 16.9 | 16.63 | 16.7 | 16.7 | -0.07 (-0.42%) | 157,184 |
| 8 Feb 2017 | USD | 16.36 | 16.79 | 16.17 | 16.77 | 16.77 | +0.4 (+2.44%) | 161,188 |
| 7 Feb 2017 | USD | 16.56 | 16.56 | 16.15 | 16.37 | 16.37 | -0.01 (-0.06%) | 206,874 |
| 6 Feb 2017 | USD | 16.6 | 16.71 | 16.35 | 16.38 | 16.38 | -0.18 (-1.09%) | 117,543 |
| 3 Feb 2017 | USD | 16.2 | 16.66 | 16.1296 | 16.56 | 16.56 | +0.42 (+2.60%) | 210,978 |
| 2 Feb 2017 | USD | 16.21 | 16.43 | 16.09 | 16.14 | 16.14 | -0.06 (-0.37%) | 120,766 |
| 1 Feb 2017 | USD | 16.25 | 16.38 | 16.1 | 16.2 | 16.2 | -0.05 (-0.31%) | 119,097 |
| 31 Jan 2017 | USD | 15.9 | 16.32 | 15.85 | 16.25 | 16.25 | +0.3 (+1.88%) | 151,736 |
| 30 Jan 2017 | USD | 16.14 | 16.14 | 15.48 | 15.95 | 15.95 | -0.07 (-0.44%) | 209,656 |
| 27 Jan 2017 | USD | 16.16 | 16.3228 | 15.98 | 16.02 | 16.02 | -0.28 (-1.72%) | 101,962 |
| 26 Jan 2017 | USD | 16.73 | 16.832 | 16.18 | 16.3 | 16.3 | -0.43 (-2.57%) | 105,215 |
