| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 18.32 | 18.39 | 18.26 | 18.2808 | 18.2808 | -0.029 (-0.16%) | 20,182 |
| 17 Mar 2017 | USD | 18.33 | 18.349 | 18.2611 | 18.31 | 18.31 | -0.075 (-0.41%) | 31,096 |
| 16 Mar 2017 | USD | 18.37 | 18.39 | 18.27 | 18.385 | 18.385 | +0.245 (+1.35%) | 13,724 |
| 15 Mar 2017 | USD | 18 | 18.14 | 17.9501 | 18.14 | 18.14 | +0.245 (+1.37%) | 97,624 |
| 14 Mar 2017 | USD | 17.9 | 17.96 | 17.8737 | 17.895 | 17.895 | -0.26 (-1.43%) | 49,669 |
| 13 Mar 2017 | USD | 18.15 | 18.1861 | 18.1168 | 18.155 | 18.155 | +0.035 (+0.19%) | 42,301 |
| 10 Mar 2017 | USD | 18.02 | 18.135 | 17.97 | 18.12 | 18.12 | +0.27 (+1.51%) | 141,577 |
| 9 Mar 2017 | USD | 17.86 | 17.86 | 17.77 | 17.85 | 17.85 | +0.1 (+0.56%) | 18,406 |
| 8 Mar 2017 | USD | 17.8 | 17.8142 | 17.75 | 17.75 | 17.75 | -0.02 (-0.11%) | 68,516 |
| 7 Mar 2017 | USD | 17.74 | 17.8 | 17.7 | 17.77 | 17.77 | +0.02 (+0.11%) | 656,346 |
| 6 Mar 2017 | USD | 17.75 | 17.759 | 17.6931 | 17.75 | 17.75 | -0.09 (-0.50%) | 42,423 |
| 3 Mar 2017 | USD | 17.76 | 17.85 | 17.7 | 17.84 | 17.84 | +0.17 (+0.96%) | 52,164 |
| 2 Mar 2017 | USD | 17.66 | 17.71 | 17.657 | 17.67 | 17.67 | -0.08 (-0.45%) | 46,849 |
| 1 Mar 2017 | USD | 17.67 | 17.815 | 17.67 | 17.75 | 17.75 | +0.35 (+2.01%) | 105,881 |
| 28 Feb 2017 | USD | 17.45 | 17.49 | 17.39 | 17.4 | 17.4 | -0.05 (-0.29%) | 75,499 |
| 27 Feb 2017 | USD | 17.398 | 17.49 | 17.398 | 17.45 | 17.45 | -0.04 (-0.23%) | 82,906 |
| 24 Feb 2017 | USD | 17.47 | 17.51 | 17.421 | 17.49 | 17.49 | -0.34 (-1.91%) | 97,431 |
| 23 Feb 2017 | USD | 17.83 | 17.85 | 17.77 | 17.83 | 17.83 | +0.06 (+0.34%) | 299,477 |
| 22 Feb 2017 | USD | 17.66 | 17.77 | 17.59 | 17.77 | 17.77 | -0.09 (-0.50%) | 906,126 |
| 21 Feb 2017 | USD | 17.86 | 17.89 | 17.82 | 17.86 | 17.86 | -0.05 (-0.28%) | 117,110 |
| 20 Feb 2017 | USD | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.9 | 17.91 | 17.866 | 17.91 | 17.91 | -0.17 (-0.94%) | 35,166 |
| 16 Feb 2017 | USD | 17.95 | 18.08 | 17.95 | 18.08 | 18.08 | +0.15 (+0.84%) | 50,076 |
| 15 Feb 2017 | USD | 17.76 | 17.95 | 17.76 | 17.93 | 17.93 | +0.12 (+0.67%) | 74,238 |
| 14 Feb 2017 | USD | 17.77 | 17.82 | 17.71 | 17.81 | 17.81 | +0.09 (+0.51%) | 61,573 |
| 13 Feb 2017 | USD | 17.78 | 17.8 | 17.72 | 17.72 | 17.72 | +0.075 (+0.43%) | 109,432 |
| 10 Feb 2017 | USD | 17.54 | 17.67 | 17.54 | 17.645 | 17.645 | +0.095 (+0.54%) | 51,092 |
| 9 Feb 2017 | USD | 17.53 | 17.58 | 17.51 | 17.55 | 17.55 | +0.11 (+0.63%) | 31,377 |
| 8 Feb 2017 | USD | 17.4 | 17.45 | 17.34 | 17.44 | 17.44 | -0.08 (-0.46%) | 131,195 |
| 7 Feb 2017 | USD | 17.44 | 17.53 | 17.42 | 17.52 | 17.52 | +0.03 (+0.17%) | 249,467 |
