| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | USD | 18.99 | 19.17 | 18.72 | 18.9 | 18.9 | +0.12 (+0.64%) | 857,999 |
| 9 Mar 2017 | USD | 19.02 | 19.18 | 18.7 | 18.78 | 18.78 | -0.3 (-1.57%) | 729,561 |
| 8 Mar 2017 | USD | 19.51 | 19.51 | 19.07 | 19.08 | 19.08 | -0.54 (-2.75%) | 682,295 |
| 7 Mar 2017 | USD | 19.56 | 19.7 | 19.49 | 19.62 | 19.62 | -0.02 (-0.10%) | 704,493 |
| 6 Mar 2017 | USD | 19.7 | 19.77 | 19.51 | 19.64 | 19.64 | -0.16 (-0.81%) | 774,088 |
| 3 Mar 2017 | USD | 19.79 | 19.8 | 19.53 | 19.8 | 19.8 | +0.01 (+0.05%) | 584,847 |
| 2 Mar 2017 | USD | 19.77 | 19.955 | 19.695 | 19.79 | 19.79 | 0.0 (0.0%) | 636,269 |
| 1 Mar 2017 | USD | 19.75 | 20.08 | 19.6422 | 19.79 | 19.79 | -0.13 (-0.65%) | 1,223,440 |
| 28 Feb 2017 | USD | 20.06 | 20.16 | 19.91 | 19.92 | 19.92 | -0.17 (-0.85%) | 793,562 |
| 27 Feb 2017 | USD | 20.09 | 20.19 | 19.86 | 20.09 | 20.09 | 0.0 (0.0%) | 1,045,551 |
| 24 Feb 2017 | USD | 19.81 | 20.12 | 19.34 | 20.09 | 20.09 | +0.18 (+0.90%) | 1,452,179 |
| 23 Feb 2017 | USD | 19.83 | 19.935 | 19.49 | 19.91 | 19.91 | +0.23 (+1.17%) | 974,173 |
| 22 Feb 2017 | USD | 19.63 | 19.75 | 19.55 | 19.68 | 19.68 | +0.09 (+0.46%) | 654,835 |
| 21 Feb 2017 | USD | 19.38 | 19.61 | 19.28 | 19.59 | 19.59 | +0.19 (+0.98%) | 793,064 |
| 20 Feb 2017 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 19.55 | 19.55 | 19.0799 | 19.4 | 19.4 | +0.07 (+0.36%) | 1,003,331 |
| 16 Feb 2017 | USD | 18.9 | 19.39 | 18.9 | 19.33 | 19.33 | +0.42 (+2.22%) | 794,402 |
| 15 Feb 2017 | USD | 18.7 | 18.93 | 18.63 | 18.91 | 18.91 | +0.04 (+0.21%) | 703,747 |
| 14 Feb 2017 | USD | 19.04 | 19.06 | 18.783 | 18.87 | 18.87 | -0.21 (-1.10%) | 574,420 |
| 13 Feb 2017 | USD | 19.06 | 19.14 | 18.92 | 19.08 | 19.08 | +0.03 (+0.16%) | 580,160 |
| 10 Feb 2017 | USD | 18.71 | 19.07 | 18.65 | 19.05 | 19.05 | +0.25 (+1.33%) | 451,792 |
| 9 Feb 2017 | USD | 18.69 | 18.9 | 18.6 | 18.8 | 18.8 | +0.03 (+0.16%) | 489,999 |
| 8 Feb 2017 | USD | 18.82 | 18.87 | 18.67 | 18.77 | 18.77 | +0.1 (+0.54%) | 566,858 |
| 7 Feb 2017 | USD | 18.71 | 18.805 | 18.64 | 18.67 | 18.67 | -0.02 (-0.11%) | 767,864 |
| 6 Feb 2017 | USD | 18.81 | 18.855 | 18.64 | 18.69 | 18.69 | -0.07 (-0.37%) | 523,121 |
| 3 Feb 2017 | USD | 18.83 | 18.93 | 18.63 | 18.76 | 18.76 | +0.11 (+0.59%) | 556,393 |
| 2 Feb 2017 | USD | 18.35 | 18.71 | 18.25 | 18.65 | 18.65 | +0.44 (+2.42%) | 951,445 |
| 1 Feb 2017 | USD | 18.48 | 18.7 | 18.19 | 18.21 | 18.21 | -0.34 (-1.83%) | 739,982 |
| 31 Jan 2017 | USD | 18.53 | 18.76 | 18.5 | 18.55 | 18.55 | +0.07 (+0.38%) | 902,749 |
| 30 Jan 2017 | USD | 18.56 | 18.6137 | 18.39 | 18.48 | 18.48 | -0.13 (-0.70%) | 691,926 |
