| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 15.48 | 15.49 | 14.61 | 14.63 | 14.63 | -0.79 (-5.12%) | 7,850,121 |
| 20 Mar 2017 | USD | 15.5 | 15.56 | 15.39 | 15.42 | 15.42 | -0.2 (-1.28%) | 7,021,168 |
| 17 Mar 2017 | USD | 15.62 | 15.68 | 15.585 | 15.62 | 15.62 | +0.06 (+0.39%) | 1,784,347 |
| 16 Mar 2017 | USD | 15.64 | 15.74 | 15.5 | 15.56 | 15.56 | -0.02 (-0.13%) | 3,038,072 |
| 15 Mar 2017 | USD | 15.25 | 15.615 | 15.23 | 15.58 | 15.58 | +0.33 (+2.16%) | 3,411,671 |
| 14 Mar 2017 | USD | 15.24 | 15.26 | 15.13 | 15.25 | 15.25 | 0.0 (0.0%) | 2,259,163 |
| 13 Mar 2017 | USD | 14.92 | 15.25 | 14.86 | 15.25 | 15.25 | -0.01 (-0.07%) | 6,304,254 |
| 10 Mar 2017 | USD | 15.28 | 15.3 | 15.13 | 15.26 | 15.26 | +0.05 (+0.33%) | 5,891,356 |
| 9 Mar 2017 | USD | 15.09 | 15.3166 | 15.03 | 15.21 | 15.21 | -0.38 (-2.44%) | 16,988,080 |
| 8 Mar 2017 | USD | 15.54 | 15.645 | 15.52 | 15.59 | 15.59 | +0.18 (+1.17%) | 5,743,232 |
| 7 Mar 2017 | USD | 15.4 | 15.5 | 15.32 | 15.41 | 15.41 | -0.02 (-0.13%) | 7,041,829 |
| 6 Mar 2017 | USD | 15.38 | 15.475 | 15.3 | 15.43 | 15.43 | -0.25 (-1.59%) | 7,065,120 |
| 3 Mar 2017 | USD | 15.59 | 15.68 | 15.44 | 15.68 | 15.68 | +0.1 (+0.64%) | 5,152,442 |
| 2 Mar 2017 | USD | 15.46 | 15.63 | 15.46 | 15.58 | 15.58 | -0.11 (-0.70%) | 7,424,532 |
| 1 Mar 2017 | USD | 15.43 | 15.725 | 15.4 | 15.69 | 15.69 | +0.43 (+2.82%) | 5,592,223 |
| 28 Feb 2017 | USD | 15.23 | 15.36 | 15.22 | 15.26 | 15.26 | -0.27 (-1.74%) | 6,865,357 |
| 27 Feb 2017 | USD | 15.32 | 15.55 | 15.3 | 15.53 | 15.53 | +0.53 (+3.53%) | 7,955,497 |
| 24 Feb 2017 | USD | 14.83 | 15.12 | 14.75 | 15 | 15 | -0.18 (-1.19%) | 4,755,452 |
| 23 Feb 2017 | USD | 15.24 | 15.25 | 15.1 | 15.18 | 15.18 | +0.07 (+0.46%) | 4,995,026 |
| 22 Feb 2017 | USD | 14.97 | 15.13 | 14.89 | 15.11 | 15.11 | +0.47 (+3.21%) | 9,979,294 |
| 21 Feb 2017 | USD | 14.49 | 14.65 | 14.49 | 14.64 | 14.64 | +0.38 (+2.66%) | 5,385,581 |
| 20 Feb 2017 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 14.06 | 14.285 | 13.98 | 14.26 | 14.26 | -0.22 (-1.52%) | 8,232,966 |
| 16 Feb 2017 | USD | 14.22 | 14.525 | 14.21 | 14.48 | 14.48 | +0.49 (+3.50%) | 9,357,836 |
| 15 Feb 2017 | USD | 13.69 | 14.02 | 13.67 | 13.99 | 13.99 | +0.21 (+1.52%) | 6,773,906 |
| 14 Feb 2017 | USD | 13.72 | 13.86 | 13.67 | 13.78 | 13.78 | +0.02 (+0.15%) | 3,006,236 |
| 13 Feb 2017 | USD | 13.78 | 13.85 | 13.68 | 13.76 | 13.76 | +0.12 (+0.88%) | 5,194,033 |
| 10 Feb 2017 | USD | 13.33 | 13.72 | 13.28 | 13.64 | 13.64 | -0.02 (-0.15%) | 7,464,711 |
| 9 Feb 2017 | USD | 13.64 | 13.8 | 13.6 | 13.66 | 13.66 | -0.28 (-2.01%) | 10,627,950 |
| 8 Feb 2017 | USD | 13.97 | 14.03 | 13.93 | 13.94 | 13.94 | -0.4 (-2.79%) | 5,955,821 |
