| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | USD | 23.87 | 24.06 | 23.711 | 24 | 72.5076 | -0.01 (-0.04%) | 277,815 |
| 8 Mar 2017 | USD | 24.24 | 24.88 | 24.01 | 24.01 | 72.5378 | -0.56 (-2.28%) | 146,799 |
| 7 Mar 2017 | USD | 25.01 | 25.12 | 24.51 | 24.57 | 74.2296 | -0.46 (-1.84%) | 233,534 |
| 6 Mar 2017 | USD | 25.02 | 25.15 | 24.5 | 25.03 | 75.6193 | +0.12 (+0.48%) | 506,379 |
| 3 Mar 2017 | USD | 25.23 | 25.28 | 24.74 | 24.91 | 75.2568 | -0.07 (-0.28%) | 226,974 |
| 2 Mar 2017 | USD | 24.71 | 25.1 | 24.67 | 24.98 | 75.4683 | +0.14 (+0.56%) | 184,734 |
| 1 Mar 2017 | USD | 24.82 | 25.23 | 24.57 | 24.84 | 75.0453 | +0.23 (+0.93%) | 175,721 |
| 28 Feb 2017 | USD | 24.12 | 24.73 | 24.047 | 24.61 | 74.3505 | +0.5 (+2.07%) | 223,231 |
| 27 Feb 2017 | USD | 24.09 | 24.47 | 23.83 | 24.11 | 72.8399 | +0.13 (+0.54%) | 248,309 |
| 24 Feb 2017 | USD | 24.33 | 24.54 | 23.42 | 23.98 | 72.4471 | -0.47 (-1.92%) | 192,371 |
| 23 Feb 2017 | USD | 24.51 | 25 | 24.175 | 24.45 | 73.8671 | +0.55 (+2.30%) | 355,897 |
| 22 Feb 2017 | USD | 24.06 | 24.08 | 23.56 | 23.9 | 72.2054 | -0.16 (-0.67%) | 188,976 |
| 21 Feb 2017 | USD | 24.2 | 24.2 | 23.52 | 24.06 | 72.6888 | +0.01 (+0.04%) | 257,501 |
| 20 Feb 2017 | USD | 24.05 | 24.05 | 24.05 | 24.05 | 72.6586 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 24.16 | 24.23 | 23.74 | 24.05 | 72.6586 | -0.06 (-0.25%) | 298,636 |
| 16 Feb 2017 | USD | 24.91 | 25.03 | 24.09 | 24.11 | 72.8399 | -0.69 (-2.78%) | 245,995 |
| 15 Feb 2017 | USD | 24.64 | 25.05 | 24.5 | 24.8 | 74.9245 | +0.27 (+1.10%) | 292,142 |
| 14 Feb 2017 | USD | 24.83 | 25 | 24.27 | 24.53 | 74.1088 | -0.04 (-0.16%) | 1,229,975 |
| 13 Feb 2017 | USD | 25.26 | 25.26 | 24.57 | 24.57 | 74.2296 | -0.58 (-2.31%) | 338,252 |
| 10 Feb 2017 | USD | 25.25 | 25.32 | 25.02 | 25.15 | 75.9819 | -0.02 (-0.08%) | 105,359 |
| 9 Feb 2017 | USD | 25.09 | 25.27 | 24.85 | 25.17 | 76.0423 | +0.2 (+0.80%) | 164,309 |
| 8 Feb 2017 | USD | 24.8 | 25.17 | 24.45 | 24.97 | 75.4381 | +0.15 (+0.60%) | 134,703 |
| 7 Feb 2017 | USD | 25.13 | 25.32 | 24.474 | 24.82 | 74.9849 | -0.3 (-1.19%) | 168,046 |
| 6 Feb 2017 | USD | 25.38 | 25.59 | 24.94 | 25.12 | 75.8912 | -0.19 (-0.75%) | 163,505 |
| 3 Feb 2017 | USD | 25.09 | 25.55 | 24.47 | 25.31 | 76.4653 | +0.04 (+0.16%) | 682,432 |
| 2 Feb 2017 | USD | 24.77 | 25.37 | 24.5 | 25.27 | 76.3444 | +0.46 (+1.85%) | 123,653 |
| 1 Feb 2017 | USD | 24.71 | 24.98 | 24.36 | 24.81 | 74.9547 | +0.31 (+1.27%) | 250,197 |
| 31 Jan 2017 | USD | 24.5 | 24.67 | 24 | 24.5 | 74.0181 | -0.05 (-0.20%) | 126,117 |
| 30 Jan 2017 | USD | 25.16 | 25.29 | 24.51 | 24.55 | 74.1692 | -0.51 (-2.04%) | 282,933 |
| 27 Jan 2017 | USD | 25.71 | 25.71 | 25.02 | 25.06 | 75.71 | -0.63 (-2.45%) | 184,432 |
