| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 21.18 | 21.18 | 20.95 | 21.02 | 21.02 | -0.05 (-0.24%) | 35,019 |
| 16 Mar 2017 | USD | 21.09 | 21.17 | 20.95 | 21.07 | 21.07 | -0.03 (-0.14%) | 23,668 |
| 15 Mar 2017 | USD | 20.92 | 21.16 | 20.8966 | 21.1 | 21.1 | +0.21 (+1.01%) | 17,046 |
| 14 Mar 2017 | USD | 20.92 | 20.9514 | 20.83 | 20.89 | 20.89 | -0.02 (-0.10%) | 29,244 |
| 13 Mar 2017 | USD | 21.18 | 21.18 | 20.89 | 20.91 | 20.91 | -0.16 (-0.76%) | 48,999 |
| 10 Mar 2017 | USD | 21.1 | 21.14 | 20.9076 | 21.07 | 21.07 | +0.13 (+0.62%) | 27,563 |
| 9 Mar 2017 | USD | 21.41 | 21.5069 | 20.77 | 20.94 | 20.94 | -0.51 (-2.38%) | 63,920 |
| 8 Mar 2017 | USD | 21.53 | 21.5524 | 21.45 | 21.45 | 21.45 | -0.17 (-0.79%) | 17,858 |
| 7 Mar 2017 | USD | 21.75 | 21.8 | 21.6 | 21.62 | 21.62 | -0.01 (-0.05%) | 14,312 |
| 6 Mar 2017 | USD | 21.96 | 21.9762 | 21.57 | 21.63 | 21.63 | -0.26 (-1.19%) | 28,037 |
| 3 Mar 2017 | USD | 21.72 | 21.89 | 21.56 | 21.89 | 21.89 | +0.29 (+1.34%) | 41,932 |
| 2 Mar 2017 | USD | 21.67 | 21.76 | 21.52 | 21.6 | 21.6 | -0.02 (-0.09%) | 37,679 |
| 1 Mar 2017 | USD | 21.82 | 21.82 | 21.55 | 21.62 | 21.62 | -0.24 (-1.10%) | 64,076 |
| 28 Feb 2017 | USD | 21.78 | 21.952 | 21.78 | 21.86 | 21.86 | +0.05 (+0.23%) | 34,515 |
| 27 Feb 2017 | USD | 22.11 | 22.11 | 21.78 | 21.81 | 21.81 | -0.23 (-1.04%) | 44,933 |
| 24 Feb 2017 | USD | 22 | 22.15 | 21.8938 | 22.04 | 22.04 | +0.17 (+0.78%) | 59,746 |
| 23 Feb 2017 | USD | 22.1 | 22.14 | 21.86 | 21.87 | 21.87 | -0.06 (-0.27%) | 40,693 |
| 22 Feb 2017 | USD | 22.05 | 22.13 | 21.82 | 21.93 | 21.93 | -0.02 (-0.09%) | 51,922 |
| 21 Feb 2017 | USD | 21.78 | 22.13 | 21.72 | 21.95 | 21.95 | +0.13 (+0.60%) | 49,644 |
| 20 Feb 2017 | USD | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 21.81 | 21.84 | 21.66 | 21.82 | 21.82 | +0.1 (+0.46%) | 47,561 |
| 16 Feb 2017 | USD | 21.69 | 21.81 | 21.61 | 21.72 | 21.72 | +0.03 (+0.14%) | 60,237 |
| 15 Feb 2017 | USD | 21.61 | 21.71 | 21.571 | 21.69 | 21.69 | 0.0 (0.0%) | 49,428 |
| 14 Feb 2017 | USD | 21.75 | 21.75 | 21.6 | 21.69 | 21.69 | -0.03 (-0.14%) | 57,196 |
| 13 Feb 2017 | USD | 21.6 | 21.72 | 21.5301 | 21.72 | 21.72 | +0.12 (+0.56%) | 44,294 |
| 10 Feb 2017 | USD | 21.46 | 21.61 | 21.46 | 21.6 | 21.6 | +0.12 (+0.56%) | 46,181 |
| 9 Feb 2017 | USD | 21.59 | 21.6 | 21.45 | 21.48 | 21.48 | -0.11 (-0.51%) | 30,944 |
| 8 Feb 2017 | USD | 21.65 | 21.65 | 21.49 | 21.59 | 21.59 | +0.08 (+0.37%) | 25,394 |
| 7 Feb 2017 | USD | 21.43 | 21.66 | 21.38 | 21.51 | 21.51 | +0.08 (+0.37%) | 39,162 |
| 6 Feb 2017 | USD | 21.36 | 21.43 | 21.33 | 21.43 | 21.43 | +0.1 (+0.47%) | 25,292 |
