| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | USD | 23 | 23.53 | 22.94 | 23.49 | 22.7784 | +0.38 (+1.64%) | 1,470,787 |
| 21 Mar 2017 | USD | 23.51 | 23.52 | 22.8 | 23.11 | 22.41 | -0.25 (-1.07%) | 2,064,222 |
| 20 Mar 2017 | USD | 23.28 | 23.375 | 22.92 | 23.36 | 22.6524 | +0.16 (+0.69%) | 1,500,741 |
| 17 Mar 2017 | USD | 23.23 | 23.39 | 22.86 | 23.2 | 22.4972 | -0.12 (-0.51%) | 2,415,866 |
| 16 Mar 2017 | USD | 24.24 | 24.26 | 23.235 | 23.32 | 22.6136 | -0.83 (-3.44%) | 1,674,727 |
| 15 Mar 2017 | USD | 24.06 | 24.27 | 23.83 | 24.15 | 23.4185 | +0.36 (+1.51%) | 812,505 |
| 14 Mar 2017 | USD | 23.86 | 23.86 | 23.39 | 23.79 | 23.0694 | -0.31 (-1.29%) | 892,311 |
| 13 Mar 2017 | USD | 24.03 | 24.26 | 23.95 | 24.1 | 23.37 | +0.03 (+0.12%) | 837,242 |
| 10 Mar 2017 | USD | 23.94 | 24.21 | 23.41 | 24.07 | 23.3409 | +0.38 (+1.60%) | 1,652,367 |
| 9 Mar 2017 | USD | 24.01 | 24.32 | 23.46 | 23.69 | 22.9724 | -0.4 (-1.66%) | 2,056,160 |
| 8 Mar 2017 | USD | 24.07 | 24.455 | 23.99 | 24.09 | 23.3603 | +0.03 (+0.12%) | 1,338,791 |
| 7 Mar 2017 | USD | 24.46 | 24.63 | 23.98 | 24.06 | 23.3312 | -0.49 (-2.00%) | 1,113,664 |
| 6 Mar 2017 | USD | 24.38 | 24.69 | 24.17 | 24.55 | 23.8063 | -0.02 (-0.08%) | 1,184,113 |
| 3 Mar 2017 | USD | 24.52 | 24.95 | 24.36 | 24.57 | 23.8257 | 0.0 (0.0%) | 1,368,001 |
| 2 Mar 2017 | USD | 24.64 | 24.86 | 24.495 | 24.57 | 23.8257 | -0.09 (-0.36%) | 1,935,871 |
| 1 Mar 2017 | USD | 24.53 | 25.06 | 24.29 | 24.66 | 23.913 | +0.77 (+3.22%) | 2,345,207 |
| 28 Feb 2017 | USD | 24.27 | 24.32 | 23.74 | 23.89 | 23.1663 | -0.36 (-1.48%) | 1,316,449 |
| 27 Feb 2017 | USD | 23.73 | 24.63 | 23.72 | 24.25 | 23.5154 | +0.5 (+2.11%) | 2,383,355 |
| 24 Feb 2017 | USD | 22.96 | 23.755 | 22.8 | 23.75 | 23.0306 | +0.46 (+1.98%) | 1,539,058 |
| 23 Feb 2017 | USD | 23.91 | 24.24 | 22.465 | 23.29 | 22.5845 | -0.51 (-2.14%) | 3,749,897 |
| 22 Feb 2017 | USD | 24.32 | 24.63 | 23.56 | 23.8 | 23.0791 | -0.49 (-2.02%) | 2,693,652 |
| 21 Feb 2017 | USD | 23.85 | 24.41 | 23.731 | 24.29 | 23.5542 | +0.55 (+2.32%) | 2,491,701 |
| 20 Feb 2017 | USD | 23.74 | 23.74 | 23.74 | 23.74 | 23.0209 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 24.17 | 24.17 | 23.49 | 23.74 | 23.0209 | -0.38 (-1.58%) | 1,626,089 |
| 16 Feb 2017 | USD | 24.7 | 24.7 | 23.9 | 24.12 | 23.3894 | -0.58 (-2.35%) | 1,444,238 |
| 15 Feb 2017 | USD | 24.5 | 24.865 | 24.4188 | 24.7 | 23.9518 | +0.2 (+0.82%) | 1,682,339 |
| 14 Feb 2017 | USD | 24.48 | 24.5425 | 24.19 | 24.5 | 23.7579 | -0.14 (-0.57%) | 1,187,118 |
| 13 Feb 2017 | USD | 24.71 | 24.96 | 24.535 | 24.64 | 23.8936 | +0.23 (+0.94%) | 1,292,240 |
| 10 Feb 2017 | USD | 24.46 | 24.82 | 24.28 | 24.41 | 23.6706 | +0.21 (+0.87%) | 823,206 |
| 9 Feb 2017 | USD | 24.1 | 24.34 | 23.83 | 24.2 | 23.4669 | +0.06 (+0.25%) | 1,137,072 |
