| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | USD | 18.13 | 18.21 | 17.9 | 18.05 | 18.05 | -0.03 (-0.17%) | 92,614 |
| 9 Mar 2017 | USD | 18.04 | 18.18 | 17.9 | 18.08 | 18.08 | +0.09 (+0.50%) | 101,381 |
| 8 Mar 2017 | USD | 17.7 | 18.11 | 17.4052 | 17.99 | 17.99 | +0.34 (+1.93%) | 119,130 |
| 7 Mar 2017 | USD | 17.74 | 17.86 | 17.49 | 17.65 | 17.65 | -0.08 (-0.45%) | 142,686 |
| 6 Mar 2017 | USD | 17.53 | 17.83 | 17.47 | 17.73 | 17.73 | +0.12 (+0.68%) | 68,723 |
| 3 Mar 2017 | USD | 17.63 | 17.89 | 17.37 | 17.61 | 17.61 | -0.07 (-0.40%) | 97,487 |
| 2 Mar 2017 | USD | 17.68 | 18.43 | 17.48 | 17.68 | 17.68 | -0.06 (-0.34%) | 151,565 |
| 1 Mar 2017 | USD | 17.8 | 17.94 | 17.43 | 17.74 | 17.74 | +0.23 (+1.31%) | 114,161 |
| 28 Feb 2017 | USD | 17.6 | 17.76 | 17.48 | 17.51 | 17.51 | -0.21 (-1.19%) | 177,947 |
| 27 Feb 2017 | USD | 17.5 | 17.82 | 17.37 | 17.72 | 17.72 | +0.2 (+1.14%) | 97,641 |
| 24 Feb 2017 | USD | 17.56 | 17.78 | 17.42 | 17.52 | 17.52 | -0.04 (-0.23%) | 85,164 |
| 23 Feb 2017 | USD | 17.65 | 17.71 | 17.46 | 17.56 | 17.56 | 0.0 (0.0%) | 95,099 |
| 22 Feb 2017 | USD | 17.63 | 17.63 | 17.31 | 17.56 | 17.56 | -0.06 (-0.34%) | 166,254 |
| 21 Feb 2017 | USD | 17.74 | 17.74 | 17.46 | 17.62 | 17.62 | -0.02 (-0.11%) | 67,717 |
| 20 Feb 2017 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.64 | 17.8199 | 17.54 | 17.64 | 17.64 | +0.04 (+0.23%) | 105,568 |
| 16 Feb 2017 | USD | 17.83 | 17.94 | 17.41 | 17.6 | 17.6 | -0.41 (-2.28%) | 96,142 |
| 15 Feb 2017 | USD | 17.69 | 18.03 | 17.69 | 18.01 | 18.01 | +0.2 (+1.12%) | 211,488 |
| 14 Feb 2017 | USD | 17.77 | 17.88 | 17.718 | 17.81 | 17.81 | +0.13 (+0.74%) | 207,898 |
| 13 Feb 2017 | USD | 17.81 | 17.87 | 17.44 | 17.68 | 17.68 | -0.04 (-0.23%) | 428,784 |
| 10 Feb 2017 | USD | 17.77 | 17.88 | 17.7 | 17.72 | 17.72 | -0.08 (-0.45%) | 85,037 |
| 9 Feb 2017 | USD | 17.43 | 17.88 | 17.43 | 17.8 | 17.8 | +0.32 (+1.83%) | 90,795 |
| 8 Feb 2017 | USD | 17.6 | 17.87 | 17.33 | 17.48 | 17.48 | -0.2 (-1.13%) | 308,340 |
| 7 Feb 2017 | USD | 17.75 | 18.04 | 17.64 | 17.68 | 17.68 | -0.04 (-0.23%) | 138,091 |
| 6 Feb 2017 | USD | 17.73 | 17.93 | 17.6828 | 17.72 | 17.72 | -0.14 (-0.78%) | 102,781 |
| 3 Feb 2017 | USD | 18.15 | 18.15 | 17.22 | 17.86 | 17.86 | -0.29 (-1.60%) | 216,892 |
| 2 Feb 2017 | USD | 18.58 | 18.58 | 18 | 18.15 | 18.15 | -0.36 (-1.94%) | 122,838 |
| 1 Feb 2017 | USD | 18.73 | 18.7754 | 18.39 | 18.51 | 18.51 | -0.04 (-0.22%) | 197,430 |
| 31 Jan 2017 | USD | 18.25 | 18.78 | 17.85 | 18.55 | 18.55 | +0.17 (+0.92%) | 252,852 |
| 30 Jan 2017 | USD | 18.61 | 18.6911 | 18.18 | 18.38 | 18.38 | -0.34 (-1.82%) | 175,811 |
