| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | USD | 19.08 | 19.27 | 18.67 | 18.76 | 18.76 | -0.48 (-2.49%) | 188,900 |
| 6 Mar 2017 | USD | 18.94 | 19.45 | 18.78 | 19.24 | 19.24 | +0.04 (+0.21%) | 241,900 |
| 3 Mar 2017 | USD | 18.44 | 19.41 | 18.44 | 19.2 | 19.2 | +0.7 (+3.78%) | 173,400 |
| 2 Mar 2017 | USD | 18.74 | 19.19 | 16.5 | 18.5 | 18.5 | -0.59 (-3.09%) | 605,200 |
| 1 Mar 2017 | USD | 19.06 | 19.38 | 18.86 | 19.09 | 19.09 | +0.22 (+1.17%) | 386,800 |
| 28 Feb 2017 | USD | 18.98 | 19.28 | 18.68 | 18.87 | 18.87 | -0.21 (-1.10%) | 168,400 |
| 27 Feb 2017 | USD | 18.81 | 19.34 | 18.64 | 19.08 | 19.08 | +0.25 (+1.33%) | 205,400 |
| 24 Feb 2017 | USD | 18.89 | 19.49 | 18.62 | 18.83 | 18.83 | -0.2 (-1.05%) | 218,700 |
| 23 Feb 2017 | USD | 19.11 | 19.35 | 18.81 | 19.03 | 19.03 | +0.06 (+0.32%) | 180,100 |
| 22 Feb 2017 | USD | 19.21 | 19.45 | 18.91 | 18.97 | 18.97 | -0.3 (-1.56%) | 125,800 |
| 21 Feb 2017 | USD | 19.17 | 19.54 | 18.91 | 19.27 | 19.27 | +0.16 (+0.84%) | 114,700 |
| 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%) | 140,900 |
| 16 Feb 2017 | USD | 19.04 | 19.68 | 18.37 | 19.07 | 19.07 | -0.1 (-0.52%) | 154,900 |
| 15 Feb 2017 | USD | 19.02 | 19.19 | 18.64 | 19.17 | 19.17 | +0.18 (+0.95%) | 234,500 |
| 14 Feb 2017 | USD | 18.88 | 19.31 | 18.81 | 18.99 | 18.99 | +0.01 (+0.05%) | 261,700 |
| 13 Feb 2017 | USD | 19.33 | 19.33 | 18.84 | 18.98 | 18.98 | -0.24 (-1.25%) | 101,600 |
| 10 Feb 2017 | USD | 19.58 | 19.64 | 19.12 | 19.22 | 19.22 | -0.31 (-1.59%) | 168,100 |
| 9 Feb 2017 | USD | 19.05 | 19.6 | 19.05 | 19.53 | 19.53 | +0.45 (+2.36%) | 134,600 |
| 8 Feb 2017 | USD | 18.95 | 19.37 | 18.75 | 19.08 | 19.08 | +0.07 (+0.37%) | 124,500 |
| 7 Feb 2017 | USD | 18.8 | 19.24 | 18.57 | 19.01 | 19.01 | +0.21 (+1.12%) | 123,900 |
| 6 Feb 2017 | USD | 19.1 | 19.2 | 18.53 | 18.8 | 18.8 | -0.3 (-1.57%) | 140,600 |
| 3 Feb 2017 | USD | 18.73 | 19.13 | 18.63 | 19.1 | 19.1 | +0.42 (+2.25%) | 83,400 |
| 2 Feb 2017 | USD | 18.52 | 18.9 | 18.24 | 18.68 | 18.68 | +0.19 (+1.03%) | 129,300 |
| 1 Feb 2017 | USD | 18.15 | 18.6 | 18.09 | 18.49 | 18.49 | +0.45 (+2.49%) | 182,000 |
| 31 Jan 2017 | USD | 17.53 | 18.23 | 17.53 | 18.04 | 18.04 | +0.37 (+2.09%) | 106,900 |
| 30 Jan 2017 | USD | 17.7 | 17.8 | 17.54 | 17.67 | 17.67 | -0.08 (-0.45%) | 138,900 |
| 27 Jan 2017 | USD | 17.79 | 17.84 | 17.56 | 17.75 | 17.75 | +0.1 (+0.57%) | 86,100 |
| 26 Jan 2017 | USD | 17.6 | 17.75 | 17.31 | 17.65 | 17.65 | +0.07 (+0.40%) | 96,900 |
| 25 Jan 2017 | USD | 17.8 | 17.93 | 17.4 | 17.58 | 17.58 | -0.01 (-0.06%) | 172,500 |
