| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 16.03 | 16.21 | 15.18 | 15.41 | 15.41 | -0.85 (-5.23%) | 3,317,276 |
| 21 Mar 2017 | USD | 16.83 | 16.83 | 16.04 | 16.26 | 16.26 | -0.41 (-2.46%) | 1,483,941 |
| 20 Mar 2017 | USD | 17.22 | 17.24 | 16.48 | 16.67 | 16.67 | -0.55 (-3.19%) | 1,295,990 |
| 17 Mar 2017 | USD | 16.62 | 17.22 | 16.62 | 17.22 | 17.22 | +0.57 (+3.42%) | 1,732,790 |
| 16 Mar 2017 | USD | 16.53 | 16.75 | 16.4 | 16.65 | 16.65 | +0.145 (+0.88%) | 511,277 |
| 15 Mar 2017 | USD | 16.18 | 16.56 | 15.93 | 16.505 | 16.505 | +0.43 (+2.67%) | 847,116 |
| 14 Mar 2017 | USD | 16.65 | 16.65 | 15.9 | 16.075 | 16.075 | -0.135 (-0.83%) | 1,088,360 |
| 13 Mar 2017 | USD | 16.78 | 16.97 | 16.13 | 16.21 | 16.21 | -0.52 (-3.11%) | 1,094,623 |
| 10 Mar 2017 | USD | 16.23 | 16.755 | 16.14 | 16.73 | 16.73 | +0.66 (+4.11%) | 1,284,900 |
| 9 Mar 2017 | USD | 16.16 | 16.58 | 15.95 | 16.07 | 16.07 | -0.57 (-3.43%) | 1,485,766 |
| 8 Mar 2017 | USD | 15.98 | 16.8 | 15.98 | 16.64 | 16.64 | +0.61 (+3.81%) | 963,429 |
| 7 Mar 2017 | USD | 16.32 | 16.45 | 15.965 | 16.03 | 16.03 | -0.31 (-1.90%) | 1,113,059 |
| 6 Mar 2017 | USD | 16.54 | 16.7 | 16.26 | 16.34 | 16.34 | -0.28 (-1.68%) | 964,030 |
| 3 Mar 2017 | USD | 16.77 | 16.904 | 16.46 | 16.62 | 16.62 | -0.02 (-0.12%) | 1,405,255 |
| 2 Mar 2017 | USD | 16.32 | 16.75 | 16.155 | 16.64 | 16.64 | +0.35 (+2.15%) | 1,085,895 |
| 1 Mar 2017 | USD | 16.62 | 16.63 | 15.97 | 16.29 | 16.29 | -0.01 (-0.06%) | 1,420,482 |
| 28 Feb 2017 | USD | 17.03 | 17.105 | 16.202 | 16.3 | 16.3 | -0.84 (-4.90%) | 1,699,019 |
| 27 Feb 2017 | USD | 17.14 | 17.3 | 16.94 | 17.14 | 17.14 | 0.0 (0.0%) | 826,590 |
| 24 Feb 2017 | USD | 16.62 | 17.36 | 16.36 | 17.14 | 17.14 | +0.49 (+2.94%) | 1,385,546 |
| 23 Feb 2017 | USD | 17.37 | 17.51 | 16.61 | 16.65 | 16.65 | -0.62 (-3.59%) | 1,137,876 |
| 22 Feb 2017 | USD | 17.11 | 17.34 | 17.05 | 17.27 | 17.27 | -0.14 (-0.80%) | 565,683 |
| 21 Feb 2017 | USD | 17.51 | 17.686 | 17.27 | 17.41 | 17.41 | +0.1 (+0.58%) | 706,288 |
| 20 Feb 2017 | USD | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.3 | 17.35 | 17.05 | 17.31 | 17.31 | 0.0 (0.0%) | 970,198 |
| 16 Feb 2017 | USD | 18.02 | 18.145 | 17.21 | 17.31 | 17.31 | -0.81 (-4.47%) | 1,276,695 |
| 15 Feb 2017 | USD | 18.13 | 18.2 | 17.93 | 18.12 | 18.12 | -0.02 (-0.11%) | 1,456,343 |
| 14 Feb 2017 | USD | 17.79 | 18.255 | 17.57 | 18.14 | 18.14 | +0.25 (+1.40%) | 1,366,486 |
| 13 Feb 2017 | USD | 18.1 | 18.3 | 17.83 | 17.89 | 17.89 | -0.05 (-0.28%) | 1,954,251 |
| 10 Feb 2017 | USD | 17.82 | 18.15 | 17.57 | 17.94 | 17.94 | +0.22 (+1.24%) | 1,570,752 |
| 9 Feb 2017 | USD | 17.23 | 17.85 | 17.23 | 17.72 | 17.72 | +0.55 (+3.20%) | 1,976,741 |
