| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 21.25 | 22 | 20.87 | 21.27 | 21.27 | -0.74 (-3.36%) | 2,127,932 |
| 7 Mar 2017 | USD | 22.21 | 22.36 | 21.92 | 22.01 | 22.01 | -0.34 (-1.52%) | 542,932 |
| 6 Mar 2017 | USD | 22.11 | 22.54 | 22.11 | 22.35 | 22.35 | +0.01 (+0.04%) | 728,188 |
| 3 Mar 2017 | USD | 22.07 | 22.365 | 22.01 | 22.34 | 22.34 | +0.25 (+1.13%) | 306,186 |
| 2 Mar 2017 | USD | 22.05 | 22.3 | 22.01 | 22.09 | 22.09 | -0.03 (-0.14%) | 268,028 |
| 1 Mar 2017 | USD | 22.1 | 22.17 | 21.85 | 22.12 | 22.12 | +0.15 (+0.68%) | 446,585 |
| 28 Feb 2017 | USD | 22.03 | 22.27 | 21.79 | 21.97 | 21.97 | -0.13 (-0.59%) | 1,062,918 |
| 27 Feb 2017 | USD | 22.33 | 22.415 | 21.93 | 22.1 | 22.1 | -0.24 (-1.07%) | 692,073 |
| 24 Feb 2017 | USD | 22.49 | 22.7 | 22.28 | 22.34 | 22.34 | -0.34 (-1.50%) | 211,312 |
| 23 Feb 2017 | USD | 22.93 | 23.11 | 22.27 | 22.68 | 22.68 | -0.3 (-1.31%) | 616,973 |
| 22 Feb 2017 | USD | 23.32 | 23.435 | 22.97 | 22.98 | 22.98 | -0.4 (-1.71%) | 421,257 |
| 21 Feb 2017 | USD | 23.49 | 23.65 | 23.23 | 23.38 | 23.38 | +0.01 (+0.04%) | 238,266 |
| 20 Feb 2017 | USD | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 23.53 | 23.555 | 23.24 | 23.37 | 23.37 | -0.13 (-0.55%) | 271,547 |
| 16 Feb 2017 | USD | 24.14 | 24.14 | 23.28 | 23.5 | 23.5 | -0.53 (-2.21%) | 302,765 |
| 15 Feb 2017 | USD | 23.68 | 24.09 | 23.59 | 24.03 | 24.03 | +0.26 (+1.09%) | 221,868 |
| 14 Feb 2017 | USD | 23.78 | 23.86 | 23.65 | 23.77 | 23.77 | -0.06 (-0.25%) | 155,886 |
| 13 Feb 2017 | USD | 24.06 | 24.11 | 23.77 | 23.83 | 23.83 | +0.17 (+0.72%) | 217,811 |
| 10 Feb 2017 | USD | 23.68 | 23.76 | 23.585 | 23.66 | 23.66 | +0.08 (+0.34%) | 187,943 |
| 9 Feb 2017 | USD | 23.17 | 23.85 | 23.17 | 23.58 | 23.58 | +0.35 (+1.51%) | 543,490 |
| 8 Feb 2017 | USD | 23.41 | 23.41 | 23 | 23.23 | 23.23 | -0.24 (-1.02%) | 259,595 |
| 7 Feb 2017 | USD | 23.74 | 23.91 | 23.29 | 23.47 | 23.47 | -0.26 (-1.10%) | 424,928 |
| 6 Feb 2017 | USD | 23.59 | 23.8 | 23.49 | 23.73 | 23.73 | 0.0 (0.0%) | 163,487 |
| 3 Feb 2017 | USD | 23.71 | 24 | 23.47 | 23.73 | 23.73 | +0.12 (+0.51%) | 423,438 |
| 2 Feb 2017 | USD | 23.5 | 23.68 | 23.34 | 23.61 | 23.61 | +0.08 (+0.34%) | 247,734 |
| 1 Feb 2017 | USD | 23.6 | 23.92 | 23.41 | 23.53 | 23.53 | +0.05 (+0.21%) | 385,143 |
| 31 Jan 2017 | USD | 23.54 | 23.55 | 23.1401 | 23.48 | 23.48 | -0.12 (-0.51%) | 269,539 |
| 30 Jan 2017 | USD | 23.59 | 23.75 | 23.46 | 23.6 | 23.6 | -0.09 (-0.38%) | 181,213 |
| 27 Jan 2017 | USD | 23.96 | 24.07 | 23.68 | 23.69 | 23.69 | 0.0 (0.0%) | 525,257 |
| 26 Jan 2017 | USD | 23.61 | 23.96 | 23.52 | 23.69 | 23.69 | -0.04 (-0.17%) | 623,945 |
