| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 19.28 | 19.48 | 19.13 | 19.19 | 18.7953 | -0.23 (-1.18%) | 391,976 |
| 20 Mar 2017 | USD | 19.41 | 19.465 | 19.2 | 19.42 | 19.0206 | +0.02 (+0.10%) | 115,367 |
| 17 Mar 2017 | USD | 19.11 | 19.48 | 19.02 | 19.4 | 19.001 | +0.3 (+1.57%) | 337,264 |
| 16 Mar 2017 | USD | 19.11 | 19.34 | 19.035 | 19.1 | 18.7071 | +0.06 (+0.32%) | 189,652 |
| 15 Mar 2017 | USD | 19.25 | 19.25 | 18.86 | 19.04 | 18.6484 | -0.05 (-0.26%) | 135,053 |
| 14 Mar 2017 | USD | 19.24 | 19.3 | 18.93 | 19.09 | 18.6974 | -0.17 (-0.88%) | 149,533 |
| 13 Mar 2017 | USD | 19.1 | 19.34 | 19.08 | 19.26 | 18.8639 | +0.18 (+0.94%) | 334,001 |
| 10 Mar 2017 | USD | 18.98 | 19.125 | 18.93 | 19.08 | 18.6876 | +0.1 (+0.53%) | 333,649 |
| 9 Mar 2017 | USD | 18.96 | 19.1 | 18.91 | 18.98 | 18.5896 | +0.01 (+0.05%) | 236,781 |
| 8 Mar 2017 | USD | 19.02 | 19.1 | 18.84 | 18.97 | 18.5798 | -0.07 (-0.37%) | 327,448 |
| 7 Mar 2017 | USD | 18.95 | 19.119 | 18.72 | 19.04 | 18.6484 | +0.02 (+0.11%) | 288,079 |
| 6 Mar 2017 | USD | 19.07 | 19.105 | 19 | 19.02 | 18.6288 | -0.08 (-0.42%) | 201,145 |
| 3 Mar 2017 | USD | 18.91 | 19.15 | 18.7988 | 19.1 | 18.7071 | +0.02 (+0.10%) | 293,915 |
| 2 Mar 2017 | USD | 19.1 | 19.17 | 18.85 | 19.08 | 18.6876 | -0.02 (-0.10%) | 383,276 |
| 1 Mar 2017 | USD | 19.26 | 19.34 | 19.06 | 19.1 | 18.7071 | -0.04 (-0.21%) | 320,230 |
| 28 Feb 2017 | USD | 19.06 | 19.34 | 18.97 | 19.14 | 18.7463 | +0.07 (+0.37%) | 328,024 |
| 27 Feb 2017 | USD | 19.37 | 19.37 | 19.01 | 19.07 | 18.6778 | -0.28 (-1.45%) | 267,323 |
| 24 Feb 2017 | USD | 19.26 | 19.35 | 19.07 | 19.35 | 18.952 | +0.15 (+0.78%) | 202,657 |
| 23 Feb 2017 | USD | 19.08 | 19.3 | 18.9816 | 19.2 | 18.8051 | +0.18 (+0.95%) | 273,378 |
| 22 Feb 2017 | USD | 18.79 | 19.07 | 18.73 | 19.02 | 18.6288 | +0.27 (+1.44%) | 178,780 |
| 21 Feb 2017 | USD | 18.75 | 18.8728 | 18.66 | 18.75 | 18.3643 | +0.04 (+0.21%) | 156,829 |
| 20 Feb 2017 | USD | 18.71 | 18.71 | 18.71 | 18.71 | 18.3252 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 18.62 | 18.87 | 18.56 | 18.71 | 18.3252 | +0.14 (+0.75%) | 286,511 |
| 16 Feb 2017 | USD | 18.52 | 18.74 | 18.3828 | 18.57 | 18.1881 | -0.09 (-0.48%) | 201,297 |
| 15 Feb 2017 | USD | 18.57 | 18.67 | 18.4263 | 18.66 | 18.2762 | +0.14 (+0.76%) | 111,460 |
| 14 Feb 2017 | USD | 18.61 | 18.71 | 18.45 | 18.52 | 18.1391 | -0.07 (-0.38%) | 194,891 |
| 13 Feb 2017 | USD | 18.73 | 18.81 | 18.31 | 18.59 | 18.2076 | -0.15 (-0.80%) | 250,266 |
| 10 Feb 2017 | USD | 18.31 | 18.78 | 18.25 | 18.74 | 18.3546 | +0.09 (+0.48%) | 466,482 |
| 9 Feb 2017 | USD | 19.26 | 19.26 | 18.59 | 18.65 | 18.2664 | -0.61 (-3.17%) | 365,752 |
| 8 Feb 2017 | USD | 19.3 | 19.3 | 18.96 | 19.26 | 18.8639 | -0.08 (-0.41%) | 181,735 |
