| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | USD | 19.66 | 19.75 | 19.594 | 19.715 | 19.715 | -0.055 (-0.28%) | 107,108 |
| 6 Mar 2017 | USD | 19.7 | 19.77 | 19.61 | 19.77 | 19.77 | -0.17 (-0.85%) | 66,087 |
| 3 Mar 2017 | USD | 19.73 | 19.94 | 19.73 | 19.94 | 19.94 | 0.0 (0.0%) | 43,189 |
| 2 Mar 2017 | USD | 19.8295 | 19.98 | 19.78 | 19.94 | 19.94 | -0.06 (-0.30%) | 44,863 |
| 1 Mar 2017 | USD | 19.76 | 20.04 | 19.76 | 20 | 20 | +0.2 (+1.01%) | 111,059 |
| 28 Feb 2017 | USD | 19.895 | 19.9331 | 19.79 | 19.8 | 19.8 | -0.12 (-0.60%) | 41,738 |
| 27 Feb 2017 | USD | 19.79 | 20.01 | 19.79 | 19.92 | 19.92 | -0.01 (-0.05%) | 47,078 |
| 24 Feb 2017 | USD | 19.79 | 19.94 | 19.79 | 19.93 | 19.93 | -0.075 (-0.37%) | 44,602 |
| 23 Feb 2017 | USD | 19.94 | 20.05 | 19.93 | 20.005 | 20.005 | +0.025 (+0.13%) | 30,930 |
| 22 Feb 2017 | USD | 19.94 | 20 | 19.888 | 19.98 | 19.98 | +0.18 (+0.91%) | 40,295 |
| 21 Feb 2017 | USD | 19.79 | 19.863 | 19.73 | 19.8 | 19.8 | -0.22 (-1.10%) | 44,221 |
| 20 Feb 2017 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 19.975 | 20.08 | 19.93 | 20.02 | 20.02 | +0.05 (+0.25%) | 42,097 |
| 16 Feb 2017 | USD | 19.885 | 19.99 | 19.85 | 19.97 | 19.97 | +0.34 (+1.73%) | 60,394 |
| 15 Feb 2017 | USD | 19.45 | 19.7 | 19.45 | 19.63 | 19.63 | +0.12 (+0.62%) | 42,328 |
| 14 Feb 2017 | USD | 19.51 | 19.53 | 19.46 | 19.51 | 19.51 | -0.06 (-0.31%) | 59,626 |
| 13 Feb 2017 | USD | 19.6 | 19.64 | 19.55 | 19.57 | 19.57 | -0.024 (-0.12%) | 74,418 |
| 10 Feb 2017 | USD | 19.59 | 19.66 | 19.51 | 19.594 | 19.594 | -0.026 (-0.13%) | 65,914 |
| 9 Feb 2017 | USD | 19.58 | 19.67 | 19.53 | 19.62 | 19.62 | +0.1 (+0.51%) | 50,066 |
| 8 Feb 2017 | USD | 19.55 | 19.64 | 19.52 | 19.52 | 19.52 | -0.09 (-0.46%) | 60,456 |
| 7 Feb 2017 | USD | 19.44 | 19.63 | 19.44 | 19.61 | 19.61 | +0.11 (+0.56%) | 57,417 |
| 6 Feb 2017 | USD | 19.38 | 19.5 | 19.35 | 19.5 | 19.5 | +0.03 (+0.15%) | 27,592 |
| 3 Feb 2017 | USD | 19.47 | 19.53 | 19.37 | 19.47 | 19.47 | -0.08 (-0.41%) | 42,132 |
| 2 Feb 2017 | USD | 19.52 | 19.6 | 19.46 | 19.55 | 19.55 | +0.15 (+0.77%) | 49,313 |
| 1 Feb 2017 | USD | 19.42 | 19.48 | 19.37 | 19.4 | 19.4 | +0.04 (+0.21%) | 54,071 |
| 31 Jan 2017 | USD | 19.362 | 19.39 | 19.2564 | 19.36 | 19.36 | -0.07 (-0.36%) | 638,705 |
| 30 Jan 2017 | USD | 19.34 | 19.43 | 19.32 | 19.43 | 19.43 | -0.05 (-0.26%) | 35,717 |
| 27 Jan 2017 | USD | 19.42 | 19.51 | 19.36 | 19.48 | 19.48 | +0.08 (+0.41%) | 27,427 |
| 26 Jan 2017 | USD | 19.29 | 19.41 | 19.27 | 19.4 | 19.4 | -0.24 (-1.22%) | 120,730 |
| 25 Jan 2017 | USD | 19.435 | 19.64 | 19.43 | 19.64 | 19.64 | +0.275 (+1.42%) | 101,510 |
