| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | USD | 13.4 | 13.5 | 13.36 | 13.48 | 269.6 | +0.06 (+0.45%) | 7,578,741 |
| 7 Mar 2017 | USD | 13.39 | 13.4511 | 13.34 | 13.42 | 268.4 | +0.07 (+0.52%) | 6,945,656 |
| 6 Mar 2017 | USD | 13.38 | 13.43 | 13.3 | 13.35 | 267 | +0.09 (+0.68%) | 7,764,192 |
| 3 Mar 2017 | USD | 13.3 | 13.35 | 13.25 | 13.26 | 265.2 | -0.01 (-0.08%) | 7,052,066 |
| 2 Mar 2017 | USD | 13.14 | 13.29 | 13.14 | 13.27 | 265.4 | +0.15 (+1.14%) | 14,144,198 |
| 1 Mar 2017 | USD | 13.28 | 13.2851 | 13.06 | 13.12 | 262.4 | -0.37 (-2.74%) | 15,336,276 |
| 28 Feb 2017 | USD | 13.47 | 13.55 | 13.44 | 13.49 | 269.8 | +0.08 (+0.60%) | 7,009,752 |
| 27 Feb 2017 | USD | 13.48 | 13.51 | 13.4 | 13.41 | 268.2 | -0.06 (-0.45%) | 6,759,455 |
| 24 Feb 2017 | USD | 13.62 | 13.62 | 13.46 | 13.47 | 269.4 | -0.03 (-0.22%) | 7,596,476 |
| 23 Feb 2017 | USD | 13.45 | 13.6 | 13.45 | 13.5 | 270 | -0.01 (-0.07%) | 8,993,107 |
| 22 Feb 2017 | USD | 13.55 | 13.57 | 13.49 | 13.51 | 270.2 | +0.01 (+0.07%) | 6,080,929 |
| 21 Feb 2017 | USD | 13.6 | 13.61 | 13.47 | 13.5 | 270 | -0.16 (-1.17%) | 8,419,650 |
| 20 Feb 2017 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 273.2 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 13.79 | 13.79 | 13.66 | 13.66 | 273.2 | -0.05 (-0.36%) | 5,723,825 |
| 16 Feb 2017 | USD | 13.68 | 13.8 | 13.65 | 13.71 | 274.2 | +0.03 (+0.22%) | 8,911,762 |
| 15 Feb 2017 | USD | 13.86 | 13.86 | 13.65 | 13.68 | 273.6 | -0.13 (-0.94%) | 11,769,336 |
| 14 Feb 2017 | USD | 13.96 | 14 | 13.81 | 13.81 | 276.2 | -0.11 (-0.79%) | 8,476,718 |
| 13 Feb 2017 | USD | 14.01 | 14.02 | 13.89 | 13.92 | 278.4 | -0.16 (-1.14%) | 8,874,121 |
| 10 Feb 2017 | USD | 14.15 | 14.16 | 14.05 | 14.08 | 281.6 | -0.11 (-0.78%) | 6,956,470 |
| 9 Feb 2017 | USD | 14.33 | 14.33 | 14.15 | 14.19 | 283.8 | -0.17 (-1.18%) | 7,774,443 |
| 8 Feb 2017 | USD | 14.45 | 14.48 | 14.35 | 14.36 | 287.2 | -0.03 (-0.21%) | 5,197,448 |
| 7 Feb 2017 | USD | 14.35 | 14.43 | 14.31 | 14.39 | 287.8 | -0.01 (-0.07%) | 5,376,847 |
| 6 Feb 2017 | USD | 14.41 | 14.45 | 14.35 | 14.4 | 288 | +0.06 (+0.42%) | 4,177,130 |
| 3 Feb 2017 | USD | 14.43 | 14.4688 | 14.32 | 14.34 | 286.8 | -0.21 (-1.44%) | 7,862,712 |
| 2 Feb 2017 | USD | 14.63 | 14.67 | 14.51 | 14.55 | 291 | -0.02 (-0.14%) | 5,418,009 |
| 1 Feb 2017 | USD | 14.48 | 14.655 | 14.44 | 14.57 | 291.4 | -0.01 (-0.07%) | 7,621,624 |
| 31 Jan 2017 | USD | 14.66 | 14.74 | 14.57 | 14.58 | 291.6 | +0.03 (+0.21%) | 8,102,285 |
| 30 Jan 2017 | USD | 14.5 | 14.72 | 14.49 | 14.55 | 291 | +0.17 (+1.18%) | 9,866,859 |
| 27 Jan 2017 | USD | 14.34 | 14.43 | 14.32 | 14.38 | 287.6 | +0.03 (+0.21%) | 4,898,429 |
| 26 Jan 2017 | USD | 14.34 | 14.39 | 14.3 | 14.35 | 287 | +0.02 (+0.14%) | 4,667,638 |
