| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | USD | 21.19 | 21.21 | 20.9397 | 21.19 | 21.19 | +0.04 (+0.19%) | 21,554 |
| 6 Mar 2017 | USD | 21.17 | 21.255 | 21.06 | 21.15 | 21.15 | -0.15 (-0.70%) | 15,582 |
| 3 Mar 2017 | USD | 21.32 | 21.41 | 20.95 | 21.3 | 21.3 | -0.13 (-0.61%) | 25,176 |
| 2 Mar 2017 | USD | 21.22 | 21.65 | 21.19 | 21.43 | 21.43 | +0.24 (+1.13%) | 55,775 |
| 1 Mar 2017 | USD | 20.79 | 21.26 | 20.77 | 21.19 | 21.19 | +0.36 (+1.73%) | 47,173 |
| 28 Feb 2017 | USD | 21 | 21 | 20.6601 | 20.83 | 20.83 | -0.17 (-0.81%) | 31,497 |
| 27 Feb 2017 | USD | 20.98 | 21 | 20.92 | 21 | 21 | -0.1 (-0.47%) | 19,960 |
| 24 Feb 2017 | USD | 21.06 | 21.134 | 20.91 | 21.1 | 21.1 | -0.02 (-0.09%) | 12,324 |
| 23 Feb 2017 | USD | 21.0415 | 21.2719 | 20.81 | 21.12 | 21.12 | -0.09 (-0.42%) | 17,058 |
| 22 Feb 2017 | USD | 21.32 | 21.46 | 20.93 | 21.21 | 21.21 | -0.11 (-0.52%) | 30,760 |
| 21 Feb 2017 | USD | 21.4662 | 21.58 | 21.12 | 21.32 | 21.32 | -0.03 (-0.14%) | 14,839 |
| 20 Feb 2017 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 21.06 | 21.3854 | 21.06 | 21.35 | 21.35 | +0.15 (+0.71%) | 7,821 |
| 16 Feb 2017 | USD | 21.66 | 21.8143 | 21.14 | 21.2 | 21.2 | -0.55 (-2.53%) | 22,011 |
| 15 Feb 2017 | USD | 21.64 | 21.88 | 21.6 | 21.75 | 21.75 | +0.08 (+0.37%) | 14,115 |
| 14 Feb 2017 | USD | 21.36 | 21.78 | 21.33 | 21.67 | 21.67 | +0.33 (+1.55%) | 50,888 |
| 13 Feb 2017 | USD | 21.25 | 21.4404 | 21.04 | 21.34 | 21.34 | +0.2 (+0.95%) | 30,934 |
| 10 Feb 2017 | USD | 20.79 | 21.25 | 20.79 | 21.14 | 21.14 | +0.4 (+1.93%) | 22,919 |
| 9 Feb 2017 | USD | 20.31 | 20.87 | 20.31 | 20.74 | 20.74 | +0.41 (+2.02%) | 19,164 |
| 8 Feb 2017 | USD | 20.72 | 20.72 | 20.17 | 20.33 | 20.33 | -0.53 (-2.54%) | 39,844 |
| 7 Feb 2017 | USD | 20.72 | 20.86 | 20.52 | 20.86 | 20.86 | +0.23 (+1.11%) | 12,712 |
| 6 Feb 2017 | USD | 20.8 | 21.29 | 20.55 | 20.63 | 20.63 | -0.34 (-1.62%) | 41,303 |
| 3 Feb 2017 | USD | 20.8 | 21 | 20.1699 | 20.97 | 20.97 | -0.36 (-1.69%) | 112,261 |
| 2 Feb 2017 | USD | 22.23 | 22.23 | 20.2164 | 21.33 | 21.33 | -1.41 (-6.20%) | 156,182 |
| 1 Feb 2017 | USD | 23.33 | 23.433 | 22.5 | 22.74 | 22.74 | -0.76 (-3.23%) | 45,572 |
| 31 Jan 2017 | USD | 23.34 | 23.5 | 23.34 | 23.5 | 23.5 | +0.14 (+0.60%) | 11,653 |
| 30 Jan 2017 | USD | 23.21 | 23.58 | 23.04 | 23.36 | 23.36 | -0.14 (-0.60%) | 20,110 |
| 27 Jan 2017 | USD | 23.77 | 23.79 | 22.85 | 23.5 | 23.5 | -0.08 (-0.34%) | 29,404 |
| 26 Jan 2017 | USD | 23.165 | 23.89 | 23.165 | 23.58 | 23.58 | +0.38 (+1.64%) | 13,476 |
| 25 Jan 2017 | USD | 23.9 | 23.9 | 23.02 | 23.2 | 23.2 | -0.8 (-3.33%) | 18,210 |
