| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | USD | 23.09 | 23.11 | 23.01 | 23.09 | 23.09 | +0.03 (+0.13%) | 32,871 |
| 29 Mar 2017 | USD | 23.01 | 23.09 | 22.9897 | 23.06 | 23.06 | +0.05 (+0.22%) | 23,594 |
| 28 Mar 2017 | USD | 22.98 | 23.1 | 22.87 | 23.01 | 23.01 | +0.14 (+0.61%) | 127,103 |
| 27 Mar 2017 | USD | 22.84 | 22.97 | 22.75 | 22.87 | 22.87 | +0.04 (+0.18%) | 70,517 |
| 24 Mar 2017 | USD | 22.7 | 22.87 | 22.7 | 22.83 | 22.83 | +0.14 (+0.62%) | 73,701 |
| 23 Mar 2017 | USD | 22.59 | 22.73 | 22.59 | 22.69 | 22.69 | +0.14 (+0.62%) | 51,213 |
| 22 Mar 2017 | USD | 22.51 | 22.6 | 22.48 | 22.55 | 22.55 | +0.04 (+0.18%) | 56,833 |
| 21 Mar 2017 | USD | 22.55 | 22.55 | 22.37 | 22.51 | 22.51 | -0.04 (-0.18%) | 72,171 |
| 20 Mar 2017 | USD | 22.56 | 22.57 | 22.46 | 22.55 | 22.55 | +0.01 (+0.04%) | 34,713 |
| 17 Mar 2017 | USD | 22.47 | 22.57 | 22.33 | 22.54 | 22.54 | +0.08 (+0.36%) | 51,632 |
| 16 Mar 2017 | USD | 22.41 | 22.48 | 22.2801 | 22.46 | 22.46 | +0.1 (+0.45%) | 62,176 |
| 15 Mar 2017 | USD | 22.18 | 22.38 | 22.147 | 22.36 | 22.36 | +0.2 (+0.90%) | 92,075 |
| 14 Mar 2017 | USD | 22.2 | 22.2 | 21.99 | 22.16 | 22.16 | +0.07 (+0.32%) | 56,051 |
| 13 Mar 2017 | USD | 22.15 | 22.28 | 22.08 | 22.09 | 22.09 | -0.019 (-0.09%) | 58,958 |
| 10 Mar 2017 | USD | 22.13 | 22.18 | 21.98 | 22.1093 | 22.1093 | -0.011 (-0.05%) | 51,757 |
| 9 Mar 2017 | USD | 22.15 | 22.15 | 21.93 | 22.12 | 22.12 | -0.03 (-0.14%) | 111,785 |
| 8 Mar 2017 | USD | 22.12 | 22.23 | 22.02 | 22.15 | 22.15 | -0.11 (-0.49%) | 71,461 |
| 7 Mar 2017 | USD | 22.32 | 22.36 | 22.19 | 22.26 | 22.26 | -0.11 (-0.49%) | 62,352 |
| 6 Mar 2017 | USD | 22.4 | 22.4 | 22.23 | 22.37 | 22.37 | -0.05 (-0.22%) | 51,358 |
| 3 Mar 2017 | USD | 22.45 | 22.47 | 22.34 | 22.42 | 22.42 | -0.03 (-0.13%) | 64,491 |
| 2 Mar 2017 | USD | 22.57 | 22.6299 | 22.36 | 22.45 | 22.45 | -0.12 (-0.53%) | 78,225 |
| 1 Mar 2017 | USD | 22.6 | 22.61 | 22.46 | 22.57 | 22.57 | -0.17 (-0.75%) | 93,222 |
| 28 Feb 2017 | USD | 22.86 | 22.86 | 22.6 | 22.74 | 22.74 | -0.14 (-0.61%) | 77,348 |
| 27 Feb 2017 | USD | 22.86 | 22.96 | 22.82 | 22.88 | 22.88 | -0.01 (-0.04%) | 55,269 |
| 24 Feb 2017 | USD | 22.8 | 22.94 | 22.7583 | 22.89 | 22.89 | -0.19 (-0.82%) | 57,827 |
| 23 Feb 2017 | USD | 23.07 | 23.1 | 23 | 23.08 | 23.08 | +0.08 (+0.35%) | 57,725 |
| 22 Feb 2017 | USD | 23.03 | 23.05 | 22.95 | 23 | 23 | 0.0 (0.0%) | 56,496 |
| 21 Feb 2017 | USD | 23.03 | 23.07 | 22.98 | 23 | 23 | -0.04 (-0.17%) | 82,712 |
| 20 Feb 2017 | USD | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 23.01 | 23.08 | 22.97 | 23.04 | 23.04 | -0.05 (-0.22%) | 26,338 |
