| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | USD | 23.21 | 23.25 | 23.16 | 23.23 | 23.23 | +0.08 (+0.35%) | 180,045 |
| 24 Mar 2017 | USD | 23.15 | 23.17 | 23.05 | 23.15 | 23.15 | +0.04 (+0.17%) | 167,526 |
| 23 Mar 2017 | USD | 23.08 | 23.13 | 23 | 23.11 | 23.11 | +0.05 (+0.22%) | 144,715 |
| 22 Mar 2017 | USD | 23.08 | 23.1 | 23.04 | 23.06 | 23.06 | 0.0 (0.0%) | 73,814 |
| 21 Mar 2017 | USD | 23.12 | 23.12 | 23.01 | 23.06 | 23.06 | -0.01 (-0.04%) | 86,554 |
| 20 Mar 2017 | USD | 23.04 | 23.12 | 23.04 | 23.07 | 23.07 | +0.03 (+0.13%) | 122,785 |
| 17 Mar 2017 | USD | 23.01 | 23.0999 | 22.96 | 23.04 | 23.04 | +0.03 (+0.13%) | 85,211 |
| 16 Mar 2017 | USD | 23.07 | 23.1 | 22.91 | 23.01 | 23.01 | +0.04 (+0.17%) | 130,072 |
| 15 Mar 2017 | USD | 22.82 | 23 | 22.72 | 22.97 | 22.97 | +0.19 (+0.83%) | 117,363 |
| 14 Mar 2017 | USD | 22.75 | 22.78 | 22.67 | 22.78 | 22.78 | +0.11 (+0.49%) | 81,866 |
| 13 Mar 2017 | USD | 22.77 | 22.77 | 22.66 | 22.67 | 22.67 | -0.02 (-0.09%) | 82,947 |
| 10 Mar 2017 | USD | 22.83 | 22.83 | 22.55 | 22.69 | 22.69 | -0.27 (-1.18%) | 212,760 |
| 9 Mar 2017 | USD | 23.1 | 23.1 | 22.9 | 22.96 | 22.96 | -0.18 (-0.78%) | 175,669 |
| 8 Mar 2017 | USD | 23.23 | 23.23 | 23.12 | 23.14 | 23.14 | -0.1 (-0.43%) | 282,927 |
| 7 Mar 2017 | USD | 23.26 | 23.3 | 23.15 | 23.24 | 23.24 | 0.0 (0.0%) | 123,812 |
| 6 Mar 2017 | USD | 23.2 | 23.24 | 23.1 | 23.24 | 23.24 | +0.075 (+0.32%) | 139,799 |
| 3 Mar 2017 | USD | 23.2 | 23.24 | 23.11 | 23.165 | 23.165 | +0.005 (+0.02%) | 113,337 |
| 2 Mar 2017 | USD | 23.17 | 23.21 | 23.1522 | 23.16 | 23.16 | -0.01 (-0.04%) | 90,335 |
| 1 Mar 2017 | USD | 23.28 | 23.3 | 23.08 | 23.17 | 23.17 | -0.2 (-0.86%) | 155,320 |
| 28 Feb 2017 | USD | 23.37 | 23.37 | 23.26 | 23.37 | 23.37 | 0.0 (0.0%) | 115,202 |
| 27 Feb 2017 | USD | 23.38 | 23.45 | 23.33 | 23.37 | 23.37 | -0.03 (-0.13%) | 51,453 |
| 24 Feb 2017 | USD | 23.39 | 23.4 | 23.25 | 23.4 | 23.4 | +0.07 (+0.30%) | 147,075 |
| 23 Feb 2017 | USD | 23.27 | 23.34 | 23.2 | 23.33 | 23.33 | +0.15 (+0.65%) | 122,672 |
| 22 Feb 2017 | USD | 23.2 | 23.24 | 23.13 | 23.18 | 23.18 | 0.0 (0.0%) | 168,641 |
| 21 Feb 2017 | USD | 23.23 | 23.2421 | 23.13 | 23.18 | 23.18 | +0.07 (+0.30%) | 370,279 |
| 20 Feb 2017 | USD | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 23.19 | 23.19 | 23.1 | 23.11 | 23.11 | +0.02 (+0.09%) | 104,923 |
| 16 Feb 2017 | USD | 23.19 | 23.19 | 23.05 | 23.09 | 23.09 | -0.03 (-0.13%) | 113,704 |
| 15 Feb 2017 | USD | 23.24 | 23.27 | 23.11 | 23.12 | 23.12 | -0.17 (-0.73%) | 307,024 |
| 14 Feb 2017 | USD | 23.34 | 23.37 | 23.2 | 23.29 | 23.29 | -0.02 (-0.09%) | 126,641 |
