| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 18.96 | 19.82 | 18.91 | 19.61 | 19.61 | +0.7 (+3.70%) | 5,157,233 |
| 15 Mar 2017 | USD | 18.68 | 18.98 | 18.545 | 18.91 | 18.91 | +0.39 (+2.11%) | 2,164,596 |
| 14 Mar 2017 | USD | 18.49 | 18.61 | 18.32 | 18.52 | 18.52 | -0.06 (-0.32%) | 1,541,323 |
| 13 Mar 2017 | USD | 18.63 | 18.71 | 18.42 | 18.58 | 18.58 | -0.06 (-0.32%) | 2,250,375 |
| 10 Mar 2017 | USD | 18.66 | 18.91 | 18.455 | 18.64 | 18.64 | +0.2 (+1.08%) | 2,792,579 |
| 9 Mar 2017 | USD | 18.75 | 18.87 | 18.25 | 18.44 | 18.44 | -0.3 (-1.60%) | 3,952,198 |
| 8 Mar 2017 | USD | 18.23 | 18.75 | 18.2 | 18.74 | 18.74 | +0.55 (+3.02%) | 3,756,623 |
| 7 Mar 2017 | USD | 18.08 | 18.27 | 18.04 | 18.19 | 18.19 | +0.14 (+0.78%) | 1,575,996 |
| 6 Mar 2017 | USD | 17.97 | 18.1 | 17.87 | 18.05 | 18.05 | -0.03 (-0.17%) | 1,217,327 |
| 3 Mar 2017 | USD | 17.76 | 18.17 | 17.6 | 18.08 | 18.08 | +0.28 (+1.57%) | 2,187,541 |
| 2 Mar 2017 | USD | 18.02 | 18.05 | 17.74 | 17.8 | 17.8 | -0.21 (-1.17%) | 2,136,807 |
| 1 Mar 2017 | USD | 17.91 | 18.28 | 17.91 | 18.01 | 18.01 | +0.26 (+1.46%) | 2,788,801 |
| 28 Feb 2017 | USD | 17.53 | 17.855 | 17.3899 | 17.75 | 17.75 | -0.05 (-0.28%) | 3,835,153 |
| 27 Feb 2017 | USD | 17.1 | 17.84 | 16.99 | 17.8 | 17.8 | +0.56 (+3.25%) | 3,360,367 |
| 24 Feb 2017 | USD | 16.84 | 17.26 | 16.68 | 17.24 | 17.24 | +0.31 (+1.83%) | 2,080,511 |
| 23 Feb 2017 | USD | 16.98 | 17 | 16.6907 | 16.93 | 16.93 | +0.04 (+0.24%) | 1,168,936 |
| 22 Feb 2017 | USD | 17.301 | 17.37 | 16.87 | 16.89 | 16.89 | -0.18 (-1.05%) | 2,079,901 |
| 21 Feb 2017 | USD | 16.8 | 17.08 | 16.67 | 17.07 | 17.07 | +0.32 (+1.91%) | 2,062,256 |
| 20 Feb 2017 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 16.68 | 16.75 | 16.45 | 16.75 | 16.75 | +0.01 (+0.06%) | 1,777,885 |
| 16 Feb 2017 | USD | 16.7 | 16.8 | 16.59 | 16.74 | 16.74 | +0.07 (+0.42%) | 3,855,930 |
| 15 Feb 2017 | USD | 16.02 | 16.8 | 15.96 | 16.67 | 16.67 | +0.56 (+3.48%) | 3,781,523 |
| 14 Feb 2017 | USD | 16.36 | 16.3767 | 16.03 | 16.11 | 16.11 | -0.25 (-1.53%) | 2,215,756 |
| 13 Feb 2017 | USD | 16.61 | 16.71 | 16.345 | 16.36 | 16.36 | -0.19 (-1.15%) | 2,124,672 |
| 10 Feb 2017 | USD | 16.37 | 16.73 | 16.33 | 16.55 | 16.55 | +0.23 (+1.41%) | 2,291,795 |
| 9 Feb 2017 | USD | 16.21 | 16.36 | 16.06 | 16.32 | 16.32 | +0.07 (+0.43%) | 1,492,863 |
| 8 Feb 2017 | USD | 16.25 | 16.32 | 15.88 | 16.25 | 16.25 | -0.07 (-0.43%) | 2,382,764 |
| 7 Feb 2017 | USD | 16.48 | 16.55 | 16.1443 | 16.32 | 16.32 | -0.18 (-1.09%) | 1,983,583 |
| 6 Feb 2017 | USD | 16.34 | 16.7 | 16.22 | 16.5 | 16.5 | +0.1 (+0.61%) | 1,713,435 |
| 3 Feb 2017 | USD | 16.4 | 16.53 | 16.27 | 16.4 | 16.4 | +0.14 (+0.86%) | 2,119,442 |
