| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 18.99 | 19.01 | 18.44 | 18.7 | 18.7 | -0.26 (-1.37%) | 182,613 |
| 17 Mar 2017 | USD | 18.58 | 19.21 | 18.33 | 18.96 | 18.96 | +0.33 (+1.77%) | 335,612 |
| 16 Mar 2017 | USD | 18.74 | 19.04 | 18.46 | 18.63 | 18.63 | -0.19 (-1.01%) | 149,575 |
| 15 Mar 2017 | USD | 18.39 | 18.9 | 18.36 | 18.82 | 18.82 | +0.44 (+2.39%) | 105,126 |
| 14 Mar 2017 | USD | 18.37 | 18.66 | 17.93 | 18.38 | 18.38 | -0.12 (-0.65%) | 104,320 |
| 13 Mar 2017 | USD | 18.64 | 18.85 | 18.3 | 18.5 | 18.5 | -0.24 (-1.28%) | 108,924 |
| 10 Mar 2017 | USD | 19.01 | 19.38 | 18.56 | 18.74 | 18.74 | -0.12 (-0.64%) | 143,008 |
| 9 Mar 2017 | USD | 18.66 | 19.13 | 18.46 | 18.86 | 18.86 | +0.29 (+1.56%) | 164,372 |
| 8 Mar 2017 | USD | 18.74 | 19 | 18.08 | 18.57 | 18.57 | -0.19 (-1.01%) | 194,079 |
| 7 Mar 2017 | USD | 19.08 | 19.27 | 18.67 | 18.76 | 18.76 | -0.48 (-2.49%) | 188,853 |
| 6 Mar 2017 | USD | 18.94 | 19.4525 | 18.78 | 19.24 | 19.24 | +0.04 (+0.21%) | 241,935 |
| 3 Mar 2017 | USD | 18.44 | 19.41 | 18.44 | 19.2 | 19.2 | +0.7 (+3.78%) | 173,749 |
| 2 Mar 2017 | USD | 18.74 | 19.19 | 16.5 | 18.5 | 18.5 | -0.59 (-3.09%) | 605,241 |
| 1 Mar 2017 | USD | 19.06 | 19.38 | 18.855 | 19.09 | 19.09 | +0.22 (+1.17%) | 386,843 |
| 28 Feb 2017 | USD | 18.98 | 19.28 | 18.68 | 18.87 | 18.87 | -0.21 (-1.10%) | 168,934 |
| 27 Feb 2017 | USD | 18.81 | 19.34 | 18.64 | 19.08 | 19.08 | +0.25 (+1.33%) | 205,355 |
| 24 Feb 2017 | USD | 18.89 | 19.49 | 18.62 | 18.83 | 18.83 | -0.2 (-1.05%) | 218,720 |
| 23 Feb 2017 | USD | 19.11 | 19.35 | 18.81 | 19.03 | 19.03 | +0.06 (+0.32%) | 180,058 |
| 22 Feb 2017 | USD | 19.21 | 19.45 | 18.905 | 18.97 | 18.97 | -0.3 (-1.56%) | 125,845 |
| 21 Feb 2017 | USD | 19.17 | 19.54 | 18.91 | 19.27 | 19.27 | +0.16 (+0.84%) | 115,319 |
| 20 Feb 2017 | USD | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 19.11 | 19.38 | 18.95 | 19.11 | 19.11 | +0.04 (+0.21%) | 141,403 |
| 16 Feb 2017 | USD | 19.04 | 19.68 | 18.3721 | 19.07 | 19.07 | -0.1 (-0.52%) | 154,850 |
| 15 Feb 2017 | USD | 19.02 | 19.19 | 18.64 | 19.17 | 19.17 | +0.18 (+0.95%) | 234,477 |
| 14 Feb 2017 | USD | 18.88 | 19.3107 | 18.81 | 18.99 | 18.99 | +0.01 (+0.05%) | 261,713 |
| 13 Feb 2017 | USD | 19.33 | 19.33 | 18.84 | 18.98 | 18.98 | -0.24 (-1.25%) | 101,568 |
| 10 Feb 2017 | USD | 19.58 | 19.64 | 19.12 | 19.22 | 19.22 | -0.31 (-1.59%) | 168,198 |
| 9 Feb 2017 | USD | 19.05 | 19.6 | 19.05 | 19.53 | 19.53 | +0.45 (+2.36%) | 134,647 |
| 8 Feb 2017 | USD | 18.95 | 19.37 | 18.75 | 19.08 | 19.08 | +0.07 (+0.37%) | 124,480 |
| 7 Feb 2017 | USD | 18.8 | 19.24 | 18.57 | 19.01 | 19.01 | +0.21 (+1.12%) | 124,395 |
