| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 16.32 | 16.75 | 16.31 | 16.67 | 16.67 | -0.33 (-1.94%) | 1,561 |
| 15 Mar 2017 | USD | 16.89 | 17.07 | 16.855 | 17 | 17 | +0.36 (+2.16%) | 5,878 |
| 14 Mar 2017 | USD | 16.74 | 16.86 | 16.64 | 16.64 | 16.64 | -0.28 (-1.65%) | 8,252 |
| 13 Mar 2017 | USD | 16.93 | 16.98 | 16.91 | 16.92 | 16.92 | +0.21 (+1.26%) | 6,472 |
| 10 Mar 2017 | USD | 16.79 | 16.9999 | 16.69 | 16.71 | 16.71 | +0.22 (+1.33%) | 1,656 |
| 9 Mar 2017 | USD | 16.77 | 16.77 | 16.32 | 16.49 | 16.49 | +0.26 (+1.60%) | 12,532 |
| 8 Mar 2017 | USD | 16.4625 | 16.51 | 16.23 | 16.23 | 16.23 | -0.23 (-1.40%) | 6,774 |
| 7 Mar 2017 | USD | 16.39 | 16.46 | 16.39 | 16.46 | 16.46 | -0.505 (-2.98%) | 1,135 |
| 6 Mar 2017 | USD | 16.96 | 17.07 | 16.83 | 16.965 | 16.965 | -0.015 (-0.09%) | 5,209 |
| 3 Mar 2017 | USD | 17.07 | 17.07 | 16.88 | 16.98 | 16.98 | -0.04 (-0.24%) | 1,652 |
| 2 Mar 2017 | USD | 17.02 | 17.07 | 16.8 | 17.02 | 17.02 | -0.13 (-0.76%) | 2,931 |
| 1 Mar 2017 | USD | 17.165 | 17.3 | 17.03 | 17.15 | 17.15 | +0.075 (+0.44%) | 1,734 |
| 28 Feb 2017 | USD | 17.12 | 17.2 | 16.96 | 17.075 | 17.075 | +0.265 (+1.58%) | 2,630 |
| 27 Feb 2017 | USD | 17.088 | 17.25 | 16.78 | 16.81 | 16.81 | -1.52 (-8.29%) | 5,250 |
| 24 Feb 2017 | USD | 18.2 | 18.52 | 18.18 | 18.33 | 18.33 | +0.07 (+0.38%) | 808 |
| 23 Feb 2017 | USD | 18.15 | 18.34 | 18.12 | 18.26 | 18.26 | +0.58 (+3.28%) | 5,372 |
| 22 Feb 2017 | USD | 17.6901 | 17.87 | 17.66 | 17.68 | 17.68 | -0.27 (-1.50%) | 1,418 |
| 21 Feb 2017 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.34 (+1.93%) | 1,646 |
| 20 Feb 2017 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.72 | 17.9 | 17.53 | 17.61 | 17.61 | -0.3 (-1.68%) | 6,695 |
| 16 Feb 2017 | USD | 17.94 | 17.95 | 17.835 | 17.91 | 17.91 | +0.005 (+0.03%) | 2,838 |
| 15 Feb 2017 | USD | 17.75 | 18.19 | 17.7 | 17.905 | 17.905 | -0.015 (-0.08%) | 6,343 |
| 14 Feb 2017 | USD | 18.03 | 18.06 | 17.74 | 17.92 | 17.92 | -0.24 (-1.32%) | 1,699,035 |
| 13 Feb 2017 | USD | 18.18 | 18.47 | 17.9924 | 18.16 | 18.16 | -0.49 (-2.63%) | 404,997 |
| 10 Feb 2017 | USD | 18.57 | 18.674 | 18.57 | 18.65 | 18.65 | +0.23 (+1.25%) | 4,047 |
| 9 Feb 2017 | USD | 18.29 | 18.58 | 18.28 | 18.42 | 18.42 | +0.18 (+0.99%) | 8,518 |
| 8 Feb 2017 | USD | 18.3 | 18.374 | 18.22 | 18.24 | 18.24 | +0.002 (+0.01%) | 6,278 |
| 7 Feb 2017 | USD | 17.89 | 18.34 | 17.89 | 18.238 | 18.238 | +0.308 (+1.72%) | 6,557 |
| 6 Feb 2017 | USD | 17.95 | 17.95 | 17.72 | 17.93 | 17.93 | -0.06 (-0.33%) | 12,537 |
| 3 Feb 2017 | USD | 17.69 | 17.99 | 17.69 | 17.99 | 17.99 | +0.15 (+0.84%) | 860 |
