| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | USD | 16.19 | 17.05 | 16.19 | 16.6 | 16.6 | +0.25 (+1.53%) | 44,600 |
| 24 Mar 2017 | USD | 16.48 | 16.61 | 16.2446 | 16.35 | 16.35 | -0.15 (-0.91%) | 48,905 |
| 23 Mar 2017 | USD | 17.56 | 17.56 | 16.5 | 16.5 | 16.5 | -0.84 (-4.84%) | 12,907 |
| 22 Mar 2017 | USD | 16.87 | 17.47 | 16.54 | 17.34 | 17.34 | +0.34 (+2%) | 20,721 |
| 21 Mar 2017 | USD | 17.46 | 17.53 | 16.7745 | 17 | 17 | -0.5 (-2.86%) | 18,993 |
| 20 Mar 2017 | USD | 17.34 | 17.6 | 17.01 | 17.5 | 17.5 | +0.46 (+2.70%) | 19,706 |
| 17 Mar 2017 | USD | 16.81 | 17.2 | 16.8 | 17.04 | 17.04 | +0.09 (+0.53%) | 156,718 |
| 16 Mar 2017 | USD | 16.95 | 17.5 | 16.93 | 16.95 | 16.95 | +0.02 (+0.12%) | 20,554 |
| 15 Mar 2017 | USD | 16.09 | 17.42 | 15.945 | 16.93 | 16.93 | +1.07 (+6.75%) | 45,937 |
| 14 Mar 2017 | USD | 15.88 | 15.92 | 15.55 | 15.86 | 15.86 | +0.17 (+1.08%) | 28,375 |
| 13 Mar 2017 | USD | 15.45 | 16 | 15.45 | 15.69 | 15.69 | +0.191 (+1.23%) | 26,632 |
| 10 Mar 2017 | USD | 15.5 | 15.6629 | 15.45 | 15.499 | 15.499 | -0.05 (-0.32%) | 17,292 |
| 9 Mar 2017 | USD | 15.55 | 15.75 | 15.51 | 15.549 | 15.549 | -0.051 (-0.33%) | 19,172 |
| 8 Mar 2017 | USD | 15.9 | 15.9 | 15.54 | 15.6 | 15.6 | -0.3 (-1.89%) | 34,114 |
| 7 Mar 2017 | USD | 16.38 | 16.38 | 15.65 | 15.9 | 15.9 | -0.38 (-2.33%) | 26,783 |
| 6 Mar 2017 | USD | 16.52 | 16.7399 | 16.15 | 16.28 | 16.28 | +0.03 (+0.18%) | 26,042 |
| 3 Mar 2017 | USD | 16.46 | 16.6508 | 16.25 | 16.25 | 16.25 | -0.2 (-1.22%) | 12,490 |
| 2 Mar 2017 | USD | 16.4 | 16.6 | 16.197 | 16.45 | 16.45 | +0.12 (+0.73%) | 30,556 |
| 1 Mar 2017 | USD | 16.29 | 16.58 | 16.235 | 16.33 | 16.33 | -0.18 (-1.09%) | 23,353 |
| 28 Feb 2017 | USD | 16.81 | 16.8822 | 16.4 | 16.51 | 16.51 | -0.38 (-2.25%) | 40,461 |
| 27 Feb 2017 | USD | 16.96 | 17.16 | 16.5001 | 16.89 | 16.89 | -0.21 (-1.23%) | 16,937 |
| 24 Feb 2017 | USD | 17.83 | 17.9359 | 16 | 17.1 | 17.1 | -0.95 (-5.26%) | 71,167 |
| 23 Feb 2017 | USD | 18.15 | 18.24 | 17.81 | 18.05 | 18.05 | +0.05 (+0.28%) | 9,860 |
| 22 Feb 2017 | USD | 17.9 | 18.06 | 17.68 | 18 | 18 | +0.19 (+1.07%) | 17,947 |
| 21 Feb 2017 | USD | 17.91 | 17.9223 | 17.655 | 17.81 | 17.81 | +0.06 (+0.34%) | 13,858 |
| 20 Feb 2017 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.76 | 17.869 | 17.55 | 17.75 | 17.75 | +0.151 (+0.86%) | 15,009 |
| 16 Feb 2017 | USD | 17.9 | 17.95 | 17.5601 | 17.5987 | 17.5987 | -0.351 (-1.96%) | 3,999 |
| 15 Feb 2017 | USD | 18 | 18.1376 | 17.78 | 17.9499 | 17.9499 | +0.17 (+0.96%) | 11,116 |
| 14 Feb 2017 | USD | 17.9 | 17.9 | 17.5001 | 17.78 | 17.78 | -0.17 (-0.95%) | 21,646 |
