| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 18.12 | 18.34 | 18.12 | 18.24 | 18.24 | -0.19 (-1.03%) | 28,087 |
| 16 Mar 2017 | USD | 18.57 | 18.61 | 18.374 | 18.43 | 18.43 | -0.08 (-0.43%) | 38,198 |
| 15 Mar 2017 | USD | 18.08 | 18.51 | 18.08 | 18.51 | 18.51 | +0.36 (+1.98%) | 31,684 |
| 14 Mar 2017 | USD | 18.03 | 18.26 | 18.03 | 18.15 | 18.15 | -0.09 (-0.49%) | 18,218 |
| 13 Mar 2017 | USD | 18.32 | 18.32 | 18.21 | 18.24 | 18.24 | +0.185 (+1.02%) | 32,089 |
| 10 Mar 2017 | USD | 17.99 | 18.14 | 17.97 | 18.055 | 18.055 | +0.18 (+1.01%) | 24,077 |
| 9 Mar 2017 | USD | 17.75 | 17.96 | 17.75 | 17.875 | 17.875 | -0.055 (-0.31%) | 34,678 |
| 8 Mar 2017 | USD | 17.73 | 18.043 | 17.73 | 17.93 | 17.93 | -0.085 (-0.47%) | 32,793 |
| 7 Mar 2017 | USD | 18.015 | 18.14 | 17.93 | 18.015 | 18.015 | -0.015 (-0.08%) | 27,076 |
| 6 Mar 2017 | USD | 18.05 | 18.11 | 17.95 | 18.03 | 18.03 | -0.15 (-0.83%) | 17,874 |
| 3 Mar 2017 | USD | 18.06 | 18.242 | 17.99 | 18.18 | 18.18 | -0.03 (-0.16%) | 31,139 |
| 2 Mar 2017 | USD | 18.45 | 18.45 | 18.21 | 18.21 | 18.21 | -0.175 (-0.95%) | 31,842 |
| 1 Mar 2017 | USD | 18.27 | 18.44 | 18.26 | 18.385 | 18.385 | +0.235 (+1.29%) | 31,748 |
| 28 Feb 2017 | USD | 18.195 | 18.26 | 18.15 | 18.15 | 18.15 | +0.01 (+0.06%) | 21,512 |
| 27 Feb 2017 | USD | 18.125 | 18.227 | 18.04 | 18.14 | 18.14 | 0.0 (0.0%) | 28,546 |
| 24 Feb 2017 | USD | 18.2 | 18.25 | 18 | 18.14 | 18.14 | -0.1 (-0.55%) | 31,284 |
| 23 Feb 2017 | USD | 18.23 | 18.35 | 18.02 | 18.24 | 18.24 | +0.03 (+0.16%) | 22,262 |
| 22 Feb 2017 | USD | 18.105 | 18.24 | 18 | 18.21 | 18.21 | -0.05 (-0.27%) | 35,018 |
| 21 Feb 2017 | USD | 18.06 | 18.35 | 18.06 | 18.26 | 18.26 | +0.08 (+0.44%) | 37,891 |
| 20 Feb 2017 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.86 | 18.28 | 17.86 | 18.18 | 18.18 | -0.1 (-0.55%) | 22,297 |
| 16 Feb 2017 | USD | 18.09 | 18.36 | 18.09 | 18.28 | 18.28 | -0.155 (-0.84%) | 31,204 |
| 15 Feb 2017 | USD | 18.27 | 18.59 | 18.27 | 18.435 | 18.435 | -0.05 (-0.27%) | 27,444 |
| 14 Feb 2017 | USD | 18.56 | 18.56 | 18.37 | 18.485 | 18.485 | -0.045 (-0.24%) | 24,429 |
| 13 Feb 2017 | USD | 18.28 | 18.6 | 18.28 | 18.53 | 18.53 | +0.191 (+1.04%) | 32,192 |
| 10 Feb 2017 | USD | 18.406 | 18.44 | 18.19 | 18.339 | 18.339 | +0.039 (+0.21%) | 34,535 |
| 9 Feb 2017 | USD | 18.36 | 18.36 | 18.18 | 18.3 | 18.3 | -0.08 (-0.44%) | 26,941 |
| 8 Feb 2017 | USD | 18.479 | 18.52 | 18.11 | 18.38 | 18.38 | +0.19 (+1.04%) | 45,732 |
| 7 Feb 2017 | USD | 18.1 | 18.27 | 18.1 | 18.19 | 18.19 | -0.09 (-0.49%) | 36,112 |
| 6 Feb 2017 | USD | 18.24 | 18.4 | 18.08 | 18.28 | 18.28 | -0.01 (-0.05%) | 64,368 |
