| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | USD | 18.14 | 18.4 | 18.12 | 18.4 | 18.4 | +0.36 (+2.00%) | 3,099,408 |
| 14 Mar 2017 | USD | 18.01 | 18.11 | 17.93 | 18.04 | 18.04 | -0.13 (-0.72%) | 1,735,908 |
| 13 Mar 2017 | USD | 18 | 18.25 | 17.97 | 18.17 | 18.17 | +0.19 (+1.06%) | 2,104,795 |
| 10 Mar 2017 | USD | 18.08 | 18.12 | 17.905 | 17.98 | 17.98 | +0.02 (+0.11%) | 2,492,995 |
| 9 Mar 2017 | USD | 18.21 | 18.255 | 17.86 | 17.96 | 17.96 | -0.16 (-0.88%) | 2,360,437 |
| 8 Mar 2017 | USD | 18.35 | 18.39 | 18.09 | 18.12 | 18.12 | -0.12 (-0.66%) | 1,751,362 |
| 7 Mar 2017 | USD | 18.33 | 18.33 | 18.19 | 18.24 | 18.24 | -0.1 (-0.55%) | 1,535,339 |
| 6 Mar 2017 | USD | 18.17 | 18.38 | 18.04 | 18.34 | 18.34 | +0.06 (+0.33%) | 2,384,990 |
| 3 Mar 2017 | USD | 18.12 | 18.29 | 18.08 | 18.28 | 18.28 | +0.2 (+1.11%) | 2,153,182 |
| 2 Mar 2017 | USD | 18.26 | 18.385 | 18.07 | 18.08 | 18.08 | -0.16 (-0.88%) | 2,287,338 |
| 1 Mar 2017 | USD | 18.36 | 18.4 | 18.105 | 18.24 | 18.24 | +0.32 (+1.79%) | 4,432,522 |
| 28 Feb 2017 | USD | 18.17 | 18.235 | 17.9 | 17.92 | 17.92 | -0.37 (-2.02%) | 3,172,442 |
| 27 Feb 2017 | USD | 18.22 | 18.34 | 18.12 | 18.29 | 18.29 | +0.09 (+0.49%) | 3,336,595 |
| 24 Feb 2017 | USD | 18.39 | 18.43 | 18.1301 | 18.2 | 18.2 | -0.36 (-1.94%) | 3,859,294 |
| 23 Feb 2017 | USD | 19.01 | 19.01 | 18.51 | 18.56 | 18.56 | -0.3 (-1.59%) | 3,457,164 |
| 22 Feb 2017 | USD | 18.85 | 18.92 | 18.76 | 18.86 | 18.86 | -0.12 (-0.63%) | 2,608,443 |
| 21 Feb 2017 | USD | 19.02 | 19.07 | 18.88 | 18.98 | 18.98 | +0.03 (+0.16%) | 2,402,062 |
| 20 Feb 2017 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 18.79 | 18.96 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 3,853,368 |
| 16 Feb 2017 | USD | 19.16 | 19.22 | 18.92 | 19.05 | 19.05 | -0.08 (-0.42%) | 5,582,118 |
| 15 Feb 2017 | USD | 19.08 | 19.25 | 19.06 | 19.13 | 19.13 | +0.04 (+0.21%) | 2,668,094 |
| 14 Feb 2017 | USD | 18.84 | 19.1355 | 18.83 | 19.09 | 19.09 | +0.29 (+1.54%) | 1,977,962 |
| 13 Feb 2017 | USD | 18.78 | 18.88 | 18.74 | 18.8 | 18.8 | +0.15 (+0.80%) | 2,758,311 |
| 10 Feb 2017 | USD | 18.76 | 18.87 | 18.6 | 18.65 | 18.65 | +0.03 (+0.16%) | 5,056,740 |
| 9 Feb 2017 | USD | 19.09 | 19.09 | 18.42 | 18.62 | 18.62 | -0.06 (-0.32%) | 5,931,976 |
| 8 Feb 2017 | USD | 18.74 | 18.82 | 18.57 | 18.68 | 18.68 | -0.11 (-0.59%) | 2,738,203 |
| 7 Feb 2017 | USD | 18.86 | 18.96 | 18.76 | 18.79 | 18.79 | -0.05 (-0.27%) | 1,473,744 |
| 6 Feb 2017 | USD | 18.99 | 18.99 | 18.79 | 18.84 | 18.84 | -0.22 (-1.15%) | 2,117,280 |
| 3 Feb 2017 | USD | 19.06 | 19.33 | 19 | 19.06 | 19.06 | +0.14 (+0.74%) | 2,172,286 |
| 2 Feb 2017 | USD | 19.04 | 19.19 | 18.87 | 18.92 | 18.92 | -0.23 (-1.20%) | 2,509,954 |
