| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 20.99 | 21.13 | 20.84 | 20.88 | 20.88 | -0.22 (-1.04%) | 770,584 |
| 7 Mar 2017 | USD | 21.09 | 21.12 | 20.99 | 21.1 | 21.1 | -0.01 (-0.05%) | 578,868 |
| 6 Mar 2017 | USD | 21.18 | 21.18 | 20.94 | 21.11 | 21.11 | -0.16 (-0.75%) | 692,785 |
| 3 Mar 2017 | USD | 21.31 | 21.395 | 20.95 | 21.27 | 21.27 | +0.01 (+0.05%) | 744,211 |
| 2 Mar 2017 | USD | 21.71 | 21.71 | 21.19 | 21.26 | 21.26 | -0.44 (-2.03%) | 1,359,237 |
| 1 Mar 2017 | USD | 21.77 | 21.87 | 21.64 | 21.7 | 21.7 | -0.11 (-0.50%) | 1,179,440 |
| 28 Feb 2017 | USD | 21.85 | 21.87 | 21.75 | 21.81 | 21.81 | -0.11 (-0.50%) | 2,085,399 |
| 27 Feb 2017 | USD | 21.8 | 21.98 | 21.68 | 21.92 | 21.92 | +0.14 (+0.64%) | 896,145 |
| 24 Feb 2017 | USD | 21.73 | 21.78 | 21.64 | 21.78 | 21.78 | 0.0 (0.0%) | 937,477 |
| 23 Feb 2017 | USD | 21.64 | 21.91 | 21.47 | 21.78 | 21.78 | +0.18 (+0.83%) | 3,605,423 |
| 22 Feb 2017 | USD | 21.54 | 21.63 | 21.28 | 21.6 | 21.6 | +0.11 (+0.51%) | 1,186,488 |
| 21 Feb 2017 | USD | 21.05 | 21.55 | 21.04 | 21.49 | 21.49 | +0.4 (+1.90%) | 1,616,637 |
| 20 Feb 2017 | USD | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 20.83 | 21.14 | 20.83 | 21.09 | 21.09 | +0.26 (+1.25%) | 1,199,637 |
| 16 Feb 2017 | USD | 20.78 | 20.96 | 20.77 | 20.83 | 20.83 | +0.08 (+0.39%) | 934,981 |
| 15 Feb 2017 | USD | 20.79 | 20.8 | 20.62 | 20.75 | 20.75 | -0.15 (-0.72%) | 1,110,151 |
| 14 Feb 2017 | USD | 20.74 | 20.909 | 20.7 | 20.9 | 20.9 | +0.06 (+0.29%) | 539,235 |
| 13 Feb 2017 | USD | 20.9 | 20.92 | 20.71 | 20.84 | 20.84 | -0.02 (-0.10%) | 843,583 |
| 10 Feb 2017 | USD | 20.59 | 20.9 | 20.52 | 20.86 | 20.86 | +0.29 (+1.41%) | 819,190 |
| 9 Feb 2017 | USD | 20.56 | 20.73 | 20.46 | 20.57 | 20.57 | +0.04 (+0.19%) | 595,705 |
| 8 Feb 2017 | USD | 20.35 | 20.6 | 20.2501 | 20.53 | 20.53 | +0.21 (+1.03%) | 810,195 |
| 7 Feb 2017 | USD | 20.55 | 20.71 | 20.27 | 20.32 | 20.32 | -0.29 (-1.41%) | 577,815 |
| 6 Feb 2017 | USD | 20.43 | 20.64 | 20.39 | 20.61 | 20.61 | +0.15 (+0.73%) | 526,681 |
| 3 Feb 2017 | USD | 20.34 | 20.46 | 20.17 | 20.46 | 20.46 | +0.25 (+1.24%) | 1,079,650 |
| 2 Feb 2017 | USD | 20.03 | 20.22 | 19.9 | 20.21 | 20.21 | +0.17 (+0.85%) | 996,845 |
| 1 Feb 2017 | USD | 20.5 | 20.59 | 19.95 | 20.04 | 20.04 | -0.45 (-2.20%) | 591,946 |
| 31 Jan 2017 | USD | 20.54 | 20.67 | 20.46 | 20.49 | 20.49 | +0.02 (+0.10%) | 773,146 |
| 30 Jan 2017 | USD | 20.43 | 20.52 | 20.28 | 20.47 | 20.47 | -0.06 (-0.29%) | 833,594 |
| 27 Jan 2017 | USD | 20.81 | 20.81 | 20.43 | 20.53 | 20.53 | -0.18 (-0.87%) | 776,418 |
| 26 Jan 2017 | USD | 20.76 | 20.82 | 20.475 | 20.71 | 20.71 | -0.11 (-0.53%) | 1,030,956 |
