| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 16.16 | 16.42 | 16 | 16.16 | 16.16 | -0.11 (-0.68%) | 1,118,123 |
| 17 Mar 2017 | USD | 16.83 | 17.15 | 16.05 | 16.27 | 16.27 | -0.41 (-2.46%) | 3,982,704 |
| 16 Mar 2017 | USD | 16.72 | 17.32 | 16.31 | 16.68 | 16.68 | +0.08 (+0.48%) | 1,841,710 |
| 15 Mar 2017 | USD | 15.15 | 16.765 | 15.14 | 16.6 | 16.6 | +1.1 (+7.10%) | 1,572,690 |
| 14 Mar 2017 | USD | 15.62 | 15.97 | 14.4901 | 15.5 | 15.5 | -0.48 (-3.00%) | 2,269,248 |
| 13 Mar 2017 | USD | 15.51 | 16.29 | 15.51 | 15.98 | 15.98 | +0.38 (+2.44%) | 1,880,347 |
| 10 Mar 2017 | USD | 15.64 | 16.0099 | 15.06 | 15.6 | 15.6 | +0.3 (+1.96%) | 2,867,421 |
| 9 Mar 2017 | USD | 15.77 | 15.84 | 14.855 | 15.3 | 15.3 | -0.64 (-4.02%) | 3,760,451 |
| 8 Mar 2017 | USD | 16.95 | 17.09 | 15.35 | 15.94 | 15.94 | -1.11 (-6.51%) | 2,412,693 |
| 7 Mar 2017 | USD | 17.1 | 17.175 | 16.65 | 17.05 | 17.05 | -0.03 (-0.18%) | 1,153,151 |
| 6 Mar 2017 | USD | 17.11 | 17.32 | 16.25 | 17.08 | 17.08 | -0.14 (-0.81%) | 1,486,824 |
| 3 Mar 2017 | USD | 17.72 | 18.1 | 17.16 | 17.22 | 17.22 | -0.55 (-3.10%) | 1,339,502 |
| 2 Mar 2017 | USD | 17.91 | 18.06 | 17.58 | 17.77 | 17.77 | -0.18 (-1.00%) | 1,729,728 |
| 1 Mar 2017 | USD | 18.24 | 18.33 | 17.76 | 17.95 | 17.95 | +0.43 (+2.45%) | 2,361,693 |
| 28 Feb 2017 | USD | 17.97 | 18.24 | 16.91 | 17.52 | 17.52 | -0.55 (-3.04%) | 2,181,723 |
| 27 Feb 2017 | USD | 18.13 | 18.31 | 17.87 | 18.07 | 18.07 | -0.13 (-0.71%) | 2,447,947 |
| 24 Feb 2017 | USD | 18.89 | 18.89 | 17.84 | 18.2 | 18.2 | -0.75 (-3.96%) | 1,663,816 |
| 23 Feb 2017 | USD | 20.01 | 20.2 | 18.4 | 18.95 | 18.95 | -0.91 (-4.58%) | 2,375,438 |
| 22 Feb 2017 | USD | 19.6 | 20.04 | 19.53 | 19.86 | 19.86 | +0.12 (+0.61%) | 1,153,390 |
| 21 Feb 2017 | USD | 19.79 | 19.92 | 19.05 | 19.74 | 19.74 | +0.27 (+1.39%) | 1,650,311 |
| 20 Feb 2017 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 20.22 | 20.49 | 19.35 | 19.47 | 19.47 | -0.92 (-4.51%) | 1,805,890 |
| 16 Feb 2017 | USD | 20.68 | 20.89 | 20.14 | 20.39 | 20.39 | -0.25 (-1.21%) | 1,041,527 |
| 15 Feb 2017 | USD | 21.58 | 21.9 | 20.4 | 20.64 | 20.64 | -0.93 (-4.31%) | 1,451,281 |
| 14 Feb 2017 | USD | 21.92 | 22.24 | 21.36 | 21.57 | 21.57 | -0.05 (-0.23%) | 1,593,324 |
| 13 Feb 2017 | USD | 21.37 | 21.91 | 21.35 | 21.62 | 21.62 | +0.25 (+1.17%) | 1,174,133 |
| 10 Feb 2017 | USD | 21.48 | 21.75 | 20.97 | 21.37 | 21.37 | +0.15 (+0.71%) | 1,260,499 |
| 9 Feb 2017 | USD | 20.83 | 21.44 | 20.76 | 21.22 | 21.22 | +0.59 (+2.86%) | 911,296 |
| 8 Feb 2017 | USD | 20.89 | 21.02 | 20.25 | 20.63 | 20.63 | -0.41 (-1.95%) | 2,080,962 |
| 7 Feb 2017 | USD | 21.27 | 21.487 | 20.885 | 21.04 | 21.04 | -0.22 (-1.03%) | 645,618 |
