| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | USD | 17 | 17.935 | 17 | 17.88 | 357.6 | +0.92 (+5.42%) | 97,134 |
| 24 Feb 2017 | USD | 16.73 | 17.05 | 16.51 | 16.96 | 339.2 | +0.12 (+0.71%) | 44,862 |
| 23 Feb 2017 | USD | 16.85 | 17.15 | 16.6 | 16.84 | 336.8 | +0.07 (+0.42%) | 67,626 |
| 22 Feb 2017 | USD | 17.74 | 17.89 | 16.671 | 16.77 | 335.4 | -0.99 (-5.57%) | 109,009 |
| 21 Feb 2017 | USD | 18.3 | 18.39 | 17.491 | 17.76 | 355.2 | -0.53 (-2.90%) | 85,780 |
| 20 Feb 2017 | USD | 18.29 | 18.29 | 18.29 | 18.29 | 365.8 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 18.24 | 18.56 | 18.1601 | 18.29 | 365.8 | -0.07 (-0.38%) | 49,328 |
| 16 Feb 2017 | USD | 19.34 | 19.35 | 18.12 | 18.36 | 367.2 | -0.98 (-5.07%) | 142,497 |
| 15 Feb 2017 | USD | 19.29 | 19.97 | 19 | 19.34 | 386.8 | -0.02 (-0.10%) | 95,962 |
| 14 Feb 2017 | USD | 19.39 | 19.51 | 18.83 | 19.36 | 387.2 | 0.0 (0.0%) | 86,424 |
| 13 Feb 2017 | USD | 19.61 | 19.77 | 19.23 | 19.36 | 387.2 | -0.13 (-0.67%) | 82,894 |
| 10 Feb 2017 | USD | 19.8 | 19.84 | 19.38 | 19.49 | 389.8 | -0.27 (-1.37%) | 105,951 |
| 9 Feb 2017 | USD | 19.28 | 19.89 | 19.24 | 19.76 | 395.2 | +0.48 (+2.49%) | 106,038 |
| 8 Feb 2017 | USD | 18.8 | 19.9 | 18.43 | 19.28 | 385.6 | +0.47 (+2.50%) | 129,687 |
| 7 Feb 2017 | USD | 19.27 | 19.27 | 18.47 | 18.81 | 376.2 | -0.41 (-2.13%) | 105,722 |
| 6 Feb 2017 | USD | 18.89 | 19.839 | 18.662 | 19.22 | 384.4 | +0.38 (+2.02%) | 147,960 |
| 3 Feb 2017 | USD | 18.81 | 18.88 | 18.11 | 18.84 | 376.8 | +0.18 (+0.96%) | 96,310 |
| 2 Feb 2017 | USD | 18.28 | 18.75 | 17.89 | 18.66 | 373.2 | +0.41 (+2.25%) | 120,161 |
| 1 Feb 2017 | USD | 18.18 | 18.54 | 17.93 | 18.25 | 365 | +0.19 (+1.05%) | 62,985 |
| 31 Jan 2017 | USD | 17.63 | 18.1 | 16.95 | 18.06 | 361.2 | +0.43 (+2.44%) | 141,689 |
| 30 Jan 2017 | USD | 18.31 | 18.61 | 17.52 | 17.63 | 352.6 | -0.64 (-3.50%) | 128,687 |
| 27 Jan 2017 | USD | 18 | 18.29 | 17.92 | 18.27 | 365.4 | +0.32 (+1.78%) | 139,226 |
| 26 Jan 2017 | USD | 18.06 | 18.24 | 17.77 | 17.95 | 359 | -0.11 (-0.61%) | 66,687 |
| 25 Jan 2017 | USD | 18.25 | 18.3 | 17.85 | 18.06 | 361.2 | -0.09 (-0.50%) | 91,467 |
| 24 Jan 2017 | USD | 18.12 | 18.3 | 17.6237 | 18.15 | 363 | +0.05 (+0.28%) | 98,412 |
| 23 Jan 2017 | USD | 17.61 | 18.3789 | 17.35 | 18.1 | 362 | +0.63 (+3.61%) | 111,562 |
| 20 Jan 2017 | USD | 18 | 18.24 | 17.37 | 17.47 | 349.4 | -0.5 (-2.78%) | 142,482 |
| 19 Jan 2017 | USD | 18.27 | 18.72 | 17.94 | 17.97 | 359.4 | -0.3 (-1.64%) | 100,859 |
| 18 Jan 2017 | USD | 17.57 | 18.309 | 17.54 | 18.27 | 365.4 | +0.77 (+4.40%) | 146,382 |
| 17 Jan 2017 | USD | 17.86 | 18.079 | 17.2 | 17.5 | 350 | -0.42 (-2.34%) | 139,037 |
