| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 19.1 | 19.75 | 19.05 | 19.69 | 19.69 | +0.63 (+3.31%) | 195,312 |
| 20 Mar 2017 | USD | 18.88 | 19.195 | 18.88 | 19.06 | 19.06 | +0.16 (+0.85%) | 108,318 |
| 17 Mar 2017 | USD | 18.89 | 19.19 | 18.68 | 18.9 | 18.9 | -0.07 (-0.37%) | 707,336 |
| 16 Mar 2017 | USD | 18.95 | 19.035 | 18.82 | 18.97 | 18.97 | +0.1 (+0.53%) | 168,945 |
| 15 Mar 2017 | USD | 18.58 | 18.87 | 18.56 | 18.87 | 18.87 | +0.3 (+1.62%) | 323,671 |
| 14 Mar 2017 | USD | 18.65 | 18.88 | 18.53 | 18.57 | 18.57 | -0.19 (-1.01%) | 285,822 |
| 13 Mar 2017 | USD | 18.57 | 18.85 | 18.57 | 18.76 | 18.76 | +0.28 (+1.52%) | 632,386 |
| 10 Mar 2017 | USD | 18.46 | 18.545 | 18.36 | 18.48 | 18.48 | +0.18 (+0.98%) | 116,377 |
| 9 Mar 2017 | USD | 18.38 | 18.49 | 18.13 | 18.3 | 18.3 | +0.02 (+0.11%) | 84,162 |
| 8 Mar 2017 | USD | 18.49 | 18.67 | 18.28 | 18.28 | 18.28 | -0.17 (-0.92%) | 78,119 |
| 7 Mar 2017 | USD | 18.93 | 18.99 | 18.05 | 18.45 | 18.45 | -0.31 (-1.65%) | 280,065 |
| 6 Mar 2017 | USD | 18.72 | 18.99 | 18.56 | 18.76 | 18.76 | +0.06 (+0.32%) | 224,158 |
| 3 Mar 2017 | USD | 18.85 | 18.98 | 18.67 | 18.7 | 18.7 | -0.1 (-0.53%) | 84,055 |
| 2 Mar 2017 | USD | 18.7 | 18.9 | 18.66 | 18.8 | 18.8 | +0.1 (+0.53%) | 157,081 |
| 1 Mar 2017 | USD | 18.76 | 19.02 | 18.63 | 18.7 | 18.7 | -0.05 (-0.27%) | 435,084 |
| 28 Feb 2017 | USD | 18.97 | 19.1 | 18.68 | 18.75 | 18.75 | -0.31 (-1.63%) | 318,486 |
| 27 Feb 2017 | USD | 19.09 | 19.35 | 19 | 19.06 | 19.06 | -0.03 (-0.16%) | 816,217 |
| 24 Feb 2017 | USD | 18.69 | 19.3 | 18.64 | 19.09 | 19.09 | +0.22 (+1.17%) | 109,296 |
| 23 Feb 2017 | USD | 18.78 | 19.03 | 18.71 | 18.87 | 18.87 | +0.1 (+0.53%) | 87,911 |
| 22 Feb 2017 | USD | 18.71 | 18.77 | 18.52 | 18.77 | 18.77 | +0.1 (+0.54%) | 110,704 |
| 21 Feb 2017 | USD | 18.6 | 18.7 | 18.52 | 18.67 | 18.67 | +0.16 (+0.86%) | 84,557 |
| 20 Feb 2017 | USD | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 18.43 | 18.59 | 18.31 | 18.51 | 18.51 | +0.2 (+1.09%) | 92,214 |
| 16 Feb 2017 | USD | 18.22 | 18.44 | 18.18 | 18.31 | 18.31 | +0.06 (+0.33%) | 119,263 |
| 15 Feb 2017 | USD | 18.33 | 18.36 | 18.12 | 18.25 | 18.25 | +0.04 (+0.22%) | 96,984 |
| 14 Feb 2017 | USD | 17.94 | 18.32 | 17.94 | 18.21 | 18.21 | +0.24 (+1.34%) | 94,533 |
| 13 Feb 2017 | USD | 17.86 | 18 | 17.75 | 17.97 | 17.97 | +0.18 (+1.01%) | 116,006 |
| 10 Feb 2017 | USD | 17.8 | 18 | 17.73 | 17.79 | 17.79 | -0.01 (-0.06%) | 112,399 |
| 9 Feb 2017 | USD | 17.66 | 17.8799 | 17.65 | 17.8 | 17.8 | +0.22 (+1.25%) | 88,556 |
| 8 Feb 2017 | USD | 17.19 | 17.7 | 16.82 | 17.58 | 17.58 | +0.3 (+1.74%) | 352,612 |
