| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | USD | 18.11 | 18.665 | 17.72 | 18.5 | 18.5 | -0.47 (-2.48%) | 1,536,305 |
| 2 Mar 2017 | USD | 19.14 | 19.17 | 18.93 | 18.97 | 18.97 | -0.21 (-1.09%) | 322,590 |
| 1 Mar 2017 | USD | 18.79 | 19.225 | 18.69 | 19.18 | 19.18 | +0.55 (+2.95%) | 461,263 |
| 28 Feb 2017 | USD | 18.3 | 18.77 | 18.3 | 18.63 | 18.63 | +0.22 (+1.20%) | 694,369 |
| 27 Feb 2017 | USD | 18.33 | 18.98 | 18.17 | 18.41 | 18.41 | -0.42 (-2.23%) | 1,114,015 |
| 24 Feb 2017 | USD | 18.73 | 19.59 | 18.25 | 18.83 | 18.83 | +0.13 (+0.70%) | 683,106 |
| 23 Feb 2017 | USD | 18.68 | 18.88 | 18.61 | 18.7 | 18.7 | +0.06 (+0.32%) | 603,005 |
| 22 Feb 2017 | USD | 18.61 | 18.74 | 18.56 | 18.64 | 18.64 | -0.06 (-0.32%) | 241,369 |
| 21 Feb 2017 | USD | 18.74 | 18.95 | 18.5 | 18.7 | 18.7 | +0.03 (+0.16%) | 350,286 |
| 20 Feb 2017 | USD | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 18.7 | 18.74 | 18.34 | 18.67 | 18.67 | +0.015 (+0.08%) | 569,382 |
| 16 Feb 2017 | USD | 18.82 | 18.83 | 18.35 | 18.655 | 18.655 | -0.175 (-0.93%) | 340,125 |
| 15 Feb 2017 | USD | 18.33 | 18.86 | 18.33 | 18.83 | 18.83 | +0.47 (+2.56%) | 422,508 |
| 14 Feb 2017 | USD | 18.4 | 18.5 | 18.15 | 18.36 | 18.36 | -0.08 (-0.43%) | 519,789 |
| 13 Feb 2017 | USD | 18.63 | 18.63 | 18.35 | 18.44 | 18.44 | -0.08 (-0.43%) | 267,138 |
| 10 Feb 2017 | USD | 18.65 | 18.66 | 18.4 | 18.52 | 18.52 | -0.08 (-0.43%) | 264,001 |
| 9 Feb 2017 | USD | 18.08 | 18.67 | 18.08 | 18.6 | 18.6 | +0.5 (+2.76%) | 299,901 |
| 8 Feb 2017 | USD | 18.24 | 18.2403 | 17.97 | 18.1 | 18.1 | -0.14 (-0.77%) | 295,807 |
| 7 Feb 2017 | USD | 18.36 | 18.66 | 18.21 | 18.24 | 18.24 | -0.05 (-0.27%) | 429,957 |
| 6 Feb 2017 | USD | 18.27 | 18.56 | 18.15 | 18.29 | 18.29 | -0.01 (-0.05%) | 323,718 |
| 3 Feb 2017 | USD | 18.03 | 18.32 | 18.01 | 18.3 | 18.3 | +0.33 (+1.84%) | 313,405 |
| 2 Feb 2017 | USD | 18.29 | 18.29 | 17.945 | 17.97 | 17.97 | -0.33 (-1.80%) | 328,036 |
| 1 Feb 2017 | USD | 18.28 | 18.45 | 18.22 | 18.3 | 18.3 | +0.14 (+0.77%) | 310,856 |
| 31 Jan 2017 | USD | 17.82 | 18.19 | 17.82 | 18.16 | 18.16 | +0.26 (+1.45%) | 381,957 |
| 30 Jan 2017 | USD | 17.97 | 18.2599 | 17.67 | 17.9 | 17.9 | -0.15 (-0.83%) | 303,700 |
| 27 Jan 2017 | USD | 18.1 | 18.15 | 17.82 | 18.05 | 18.05 | +0.02 (+0.11%) | 214,399 |
| 26 Jan 2017 | USD | 18.42 | 18.42 | 17.965 | 18.03 | 18.03 | -0.36 (-1.96%) | 281,614 |
| 25 Jan 2017 | USD | 18.14 | 18.47 | 18.14 | 18.39 | 18.39 | +0.22 (+1.21%) | 297,367 |
| 24 Jan 2017 | USD | 17.78 | 18.22 | 17.57 | 18.17 | 18.17 | +0.41 (+2.31%) | 418,381 |
| 23 Jan 2017 | USD | 17.76 | 17.88 | 17.59 | 17.76 | 17.76 | -0.04 (-0.22%) | 399,667 |
