| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | USD | 17.5 | 17.6 | 15.93 | 16.42 | 16.42 | -0.2 (-1.20%) | 6,824,681 |
| 21 Feb 2017 | USD | 16.65 | 16.68 | 16.201 | 16.62 | 16.62 | +0.2 (+1.22%) | 6,566,851 |
| 20 Feb 2017 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 16.76 | 17.13 | 16.41 | 16.42 | 16.42 | -0.69 (-4.03%) | 3,083,215 |
| 16 Feb 2017 | USD | 17.82 | 17.89 | 17.07 | 17.11 | 17.11 | -0.68 (-3.82%) | 2,702,689 |
| 15 Feb 2017 | USD | 18.11 | 18.28 | 17.73 | 17.79 | 17.79 | -0.53 (-2.89%) | 2,416,197 |
| 14 Feb 2017 | USD | 18.34 | 18.43 | 17.94 | 18.32 | 18.32 | +0.13 (+0.71%) | 3,523,795 |
| 13 Feb 2017 | USD | 18.2 | 18.47 | 17.9 | 18.19 | 18.19 | -0.07 (-0.38%) | 1,601,107 |
| 10 Feb 2017 | USD | 18.15 | 18.58 | 18.15 | 18.26 | 18.26 | +0.42 (+2.35%) | 1,616,375 |
| 9 Feb 2017 | USD | 17.55 | 17.91 | 17.41 | 17.84 | 17.84 | +0.53 (+3.06%) | 1,897,061 |
| 8 Feb 2017 | USD | 17.4 | 17.63 | 16.9 | 17.31 | 17.31 | -0.25 (-1.42%) | 2,664,475 |
| 7 Feb 2017 | USD | 17.54 | 17.75 | 17.08 | 17.56 | 17.56 | -0.13 (-0.73%) | 2,524,456 |
| 6 Feb 2017 | USD | 18.59 | 18.81 | 17.49 | 17.69 | 17.69 | -0.78 (-4.22%) | 2,293,043 |
| 3 Feb 2017 | USD | 17.71 | 18.54 | 17.6 | 18.47 | 18.47 | +0.82 (+4.65%) | 2,219,895 |
| 2 Feb 2017 | USD | 18 | 18.16 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 2,193,679 |
| 1 Feb 2017 | USD | 17.81 | 17.92 | 17.52 | 17.9 | 17.9 | +0.23 (+1.30%) | 3,182,758 |
| 31 Jan 2017 | USD | 17.31 | 17.75 | 17.18 | 17.67 | 17.67 | +0.59 (+3.45%) | 2,898,588 |
| 30 Jan 2017 | USD | 17.13 | 17.13 | 16.51 | 17.08 | 17.08 | -0.24 (-1.39%) | 3,083,839 |
| 27 Jan 2017 | USD | 17.52 | 17.63 | 17.15 | 17.32 | 17.32 | -0.37 (-2.09%) | 2,547,989 |
| 26 Jan 2017 | USD | 18.08 | 18.37 | 17.67 | 17.69 | 17.69 | -0.24 (-1.34%) | 2,142,610 |
| 25 Jan 2017 | USD | 17.35 | 17.95 | 17.26 | 17.93 | 17.93 | +0.59 (+3.40%) | 2,797,875 |
| 24 Jan 2017 | USD | 17.47 | 17.56 | 16.915 | 17.34 | 17.34 | +0.02 (+0.12%) | 3,163,003 |
| 23 Jan 2017 | USD | 17.88 | 17.9 | 16.87 | 17.32 | 17.32 | -0.74 (-4.10%) | 4,358,692 |
| 20 Jan 2017 | USD | 18.32 | 18.54 | 17.96 | 18.06 | 18.06 | +0.05 (+0.28%) | 3,339,387 |
| 19 Jan 2017 | USD | 18.08 | 18.18 | 17.83 | 18.01 | 18.01 | -0.02 (-0.11%) | 5,262,499 |
| 18 Jan 2017 | USD | 18.19 | 18.43 | 17.975 | 18.03 | 18.03 | -0.44 (-2.38%) | 3,623,649 |
| 17 Jan 2017 | USD | 18.13 | 18.58 | 17.93 | 18.47 | 18.47 | +0.44 (+2.44%) | 2,183,464 |
| 16 Jan 2017 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 18.11 | 18.55 | 17.96 | 18.03 | 18.03 | -0.22 (-1.21%) | 3,407,512 |
| 12 Jan 2017 | USD | 18.8 | 18.87 | 18.04 | 18.25 | 18.25 | -0.29 (-1.56%) | 2,341,090 |
