| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 14.56 | 14.795 | 14.43 | 14.51 | 14.51 | -0.03 (-0.21%) | 2,693,421 |
| 7 Mar 2017 | USD | 14.64 | 14.83 | 14.51 | 14.54 | 14.54 | -0.06 (-0.41%) | 2,810,865 |
| 6 Mar 2017 | USD | 14.72 | 14.85 | 14.36 | 14.6 | 14.6 | -0.305 (-2.05%) | 2,595,402 |
| 3 Mar 2017 | USD | 15.02 | 15.1 | 14.75 | 14.905 | 14.905 | -0.025 (-0.17%) | 3,047,290 |
| 2 Mar 2017 | USD | 15.3 | 15.3529 | 14.93 | 14.93 | 14.93 | -0.41 (-2.67%) | 2,710,515 |
| 1 Mar 2017 | USD | 15.44 | 15.82 | 15.22 | 15.34 | 15.34 | -0.07 (-0.45%) | 2,611,281 |
| 28 Feb 2017 | USD | 15.55 | 15.57 | 15.18 | 15.41 | 15.41 | -0.16 (-1.03%) | 3,356,923 |
| 27 Feb 2017 | USD | 15.38 | 15.62 | 15.35 | 15.57 | 15.57 | +0.19 (+1.24%) | 1,326,784 |
| 24 Feb 2017 | USD | 15.25 | 15.505 | 15.12 | 15.38 | 15.38 | -0.09 (-0.58%) | 1,554,738 |
| 23 Feb 2017 | USD | 15.54 | 15.7 | 15.27 | 15.47 | 15.47 | -0.04 (-0.26%) | 1,439,472 |
| 22 Feb 2017 | USD | 15.37 | 15.6 | 15.32 | 15.51 | 15.51 | +0.05 (+0.32%) | 1,577,978 |
| 21 Feb 2017 | USD | 15.45 | 15.76 | 15.4 | 15.46 | 15.46 | +0.01 (+0.06%) | 2,068,295 |
| 20 Feb 2017 | USD | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 15.43 | 15.5 | 15.02 | 15.45 | 15.45 | -0.04 (-0.26%) | 1,852,792 |
| 16 Feb 2017 | USD | 15.66 | 15.76 | 15.44 | 15.49 | 15.49 | -0.2 (-1.27%) | 1,780,703 |
| 15 Feb 2017 | USD | 15.71 | 15.8439 | 15.535 | 15.69 | 15.69 | -0.1 (-0.63%) | 2,188,406 |
| 14 Feb 2017 | USD | 15.53 | 15.86 | 15.52 | 15.79 | 15.79 | +0.13 (+0.83%) | 1,740,174 |
| 13 Feb 2017 | USD | 15.67 | 15.84 | 15.57 | 15.66 | 15.66 | +0.08 (+0.51%) | 1,830,247 |
| 10 Feb 2017 | USD | 15.47 | 15.66 | 15.39 | 15.58 | 15.58 | +0.19 (+1.23%) | 1,474,551 |
| 9 Feb 2017 | USD | 15.38 | 15.51 | 15.24 | 15.39 | 15.39 | +0.1 (+0.65%) | 2,593,698 |
| 8 Feb 2017 | USD | 15.26 | 15.35 | 15.08 | 15.29 | 15.29 | -0.04 (-0.26%) | 1,688,086 |
| 7 Feb 2017 | USD | 15.48 | 15.55 | 15.21 | 15.33 | 15.33 | -0.15 (-0.97%) | 1,869,596 |
| 6 Feb 2017 | USD | 15.39 | 15.61 | 15.29 | 15.48 | 15.48 | -0.01 (-0.06%) | 1,964,816 |
| 3 Feb 2017 | USD | 15.22 | 15.505 | 15.13 | 15.49 | 15.49 | +0.38 (+2.51%) | 2,813,693 |
| 2 Feb 2017 | USD | 14.94 | 15.24 | 14.9 | 15.11 | 15.11 | +0.11 (+0.73%) | 2,629,687 |
| 1 Feb 2017 | USD | 15.17 | 15.39 | 14.94 | 15 | 15 | -0.04 (-0.27%) | 3,864,146 |
| 31 Jan 2017 | USD | 15.07 | 15.28 | 14.76 | 15.04 | 15.04 | -0.07 (-0.46%) | 3,265,109 |
| 30 Jan 2017 | USD | 15.04 | 15.13 | 14.76 | 15.11 | 15.11 | -0.1 (-0.66%) | 2,015,990 |
| 27 Jan 2017 | USD | 15.25 | 15.32 | 15.12 | 15.21 | 15.21 | -0.08 (-0.52%) | 2,174,975 |
| 26 Jan 2017 | USD | 15.5 | 15.5 | 15.2 | 15.29 | 15.29 | -0.43 (-2.74%) | 2,985,732 |
