| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 19.8 | 19.93 | 19.63 | 19.91 | 19.91 | +0.15 (+0.76%) | 2,188,056 |
| 21 Mar 2017 | USD | 19.98 | 20.01 | 19.7 | 19.76 | 19.76 | -0.13 (-0.65%) | 1,276,665 |
| 20 Mar 2017 | USD | 19.96 | 20 | 19.85 | 19.89 | 19.89 | -0.07 (-0.35%) | 1,141,238 |
| 17 Mar 2017 | USD | 19.95 | 20.135 | 19.88 | 19.96 | 19.96 | +0.05 (+0.25%) | 4,129,799 |
| 16 Mar 2017 | USD | 19.85 | 19.94 | 19.73 | 19.91 | 19.91 | +0.06 (+0.30%) | 1,644,068 |
| 15 Mar 2017 | USD | 19.38 | 19.92 | 19.24 | 19.85 | 19.85 | +0.56 (+2.90%) | 2,526,218 |
| 14 Mar 2017 | USD | 19.34 | 19.43 | 19.13 | 19.29 | 19.29 | -0.06 (-0.31%) | 935,084 |
| 13 Mar 2017 | USD | 19.4 | 19.5507 | 19.24 | 19.35 | 19.35 | +0.04 (+0.21%) | 1,475,642 |
| 10 Mar 2017 | USD | 19.39 | 19.6599 | 19.1 | 19.31 | 19.31 | 0.0 (0.0%) | 1,936,902 |
| 9 Mar 2017 | USD | 19.68 | 19.84 | 19.22 | 19.31 | 19.31 | -0.38 (-1.93%) | 1,909,764 |
| 8 Mar 2017 | USD | 20.02 | 20.05 | 19.63 | 19.69 | 19.69 | -0.43 (-2.14%) | 1,447,158 |
| 7 Mar 2017 | USD | 20.17 | 20.37 | 20.01 | 20.12 | 20.12 | -0.13 (-0.64%) | 1,405,617 |
| 6 Mar 2017 | USD | 20.43 | 20.46 | 20.0299 | 20.25 | 20.25 | -0.27 (-1.32%) | 1,715,382 |
| 3 Mar 2017 | USD | 20.27 | 20.55 | 20.12 | 20.52 | 20.52 | +0.25 (+1.23%) | 2,093,446 |
| 2 Mar 2017 | USD | 20.3 | 20.32 | 20.16 | 20.27 | 20.27 | -0.17 (-0.83%) | 2,017,378 |
| 1 Mar 2017 | USD | 20.5 | 20.52 | 20.26 | 20.44 | 20.44 | -0.06 (-0.29%) | 2,267,732 |
| 28 Feb 2017 | USD | 20.75 | 20.82 | 20.43 | 20.5 | 20.5 | -0.08 (-0.39%) | 2,659,309 |
| 27 Feb 2017 | USD | 20.91 | 20.95 | 20.06 | 20.58 | 20.58 | +0.38 (+1.88%) | 1,640,837 |
| 24 Feb 2017 | USD | 20 | 20.24 | 19.86 | 20.2 | 20.2 | +0.2 (+1%) | 2,741,638 |
| 23 Feb 2017 | USD | 20.15 | 20.15 | 19.86 | 20 | 20 | +0.005 (+0.03%) | 1,353,444 |
| 22 Feb 2017 | USD | 20.02 | 20.265 | 19.98 | 19.995 | 19.995 | -0.025 (-0.12%) | 1,216,608 |
| 21 Feb 2017 | USD | 19.62 | 20.09 | 19.55 | 20.02 | 20.02 | +0.325 (+1.65%) | 957,599 |
| 20 Feb 2017 | USD | 19.695 | 19.695 | 19.695 | 19.695 | 19.695 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 19.81 | 19.8499 | 19.52 | 19.695 | 19.695 | -0.105 (-0.53%) | 1,028,619 |
| 16 Feb 2017 | USD | 19.52 | 19.86 | 19.52 | 19.8 | 19.8 | +0.27 (+1.38%) | 1,182,065 |
| 15 Feb 2017 | USD | 19.35 | 19.59 | 19.18 | 19.53 | 19.53 | +0.05 (+0.26%) | 1,095,070 |
| 14 Feb 2017 | USD | 19.57 | 19.59 | 19.17 | 19.48 | 19.48 | -0.11 (-0.56%) | 987,178 |
| 13 Feb 2017 | USD | 19.57 | 19.74 | 19.46 | 19.59 | 19.59 | +0.07 (+0.36%) | 921,341 |
| 10 Feb 2017 | USD | 19.29 | 19.54 | 19.26 | 19.52 | 19.52 | +0.16 (+0.83%) | 684,577 |
| 9 Feb 2017 | USD | 19.55 | 19.58 | 19.27 | 19.36 | 19.36 | -0.18 (-0.92%) | 906,346 |
