| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | USD | 13.7 | 13.75 | 13.53 | 13.55 | 13.55 | -0.25 (-1.81%) | 875,224 |
| 8 Mar 2017 | USD | 13.58 | 13.88 | 13.58 | 13.8 | 13.8 | +0.18 (+1.32%) | 600,709 |
| 7 Mar 2017 | USD | 14.08 | 14.12 | 13.51 | 13.62 | 13.62 | -0.5 (-3.54%) | 1,438,023 |
| 6 Mar 2017 | USD | 14.2 | 14.33 | 14.07 | 14.12 | 14.12 | +0.11 (+0.79%) | 410,679 |
| 3 Mar 2017 | USD | 14.16 | 14.27 | 14.01 | 14.01 | 14.01 | -0.26 (-1.82%) | 635,499 |
| 2 Mar 2017 | USD | 14.71 | 14.83 | 14.14 | 14.27 | 14.27 | -0.38 (-2.59%) | 948,982 |
| 1 Mar 2017 | USD | 14.21 | 14.77 | 14.17 | 14.65 | 14.65 | +0.38 (+2.66%) | 810,195 |
| 28 Feb 2017 | USD | 14.4 | 15.1505 | 14 | 14.27 | 14.27 | -0.13 (-0.90%) | 1,364,225 |
| 27 Feb 2017 | USD | 14.51 | 14.64 | 14.39 | 14.4 | 14.4 | 0.0 (0.0%) | 577,192 |
| 24 Feb 2017 | USD | 14.97 | 15.14 | 14.33 | 14.4 | 14.4 | -0.74 (-4.89%) | 1,229,959 |
| 23 Feb 2017 | USD | 15.13 | 15.2647 | 15.03 | 15.14 | 15.14 | +0.04 (+0.26%) | 985,564 |
| 22 Feb 2017 | USD | 15.53 | 15.6 | 15.02 | 15.1 | 15.1 | -0.3 (-1.95%) | 1,161,540 |
| 21 Feb 2017 | USD | 15.32 | 15.52 | 15.17 | 15.4 | 15.4 | +0.2 (+1.32%) | 492,528 |
| 20 Feb 2017 | USD | 15.08 | 15.4 | 14.95 | 15.2 | 15.2 | +0.15 (+1.00%) | 548,226 |
| 17 Feb 2017 | USD | 15.48 | 15.5711 | 15.05 | 15.05 | 15.05 | -0.5 (-3.22%) | 714,863 |
| 16 Feb 2017 | USD | 15.66 | 15.76 | 15.51 | 15.55 | 15.55 | -0.03 (-0.19%) | 633,842 |
| 15 Feb 2017 | USD | 15.8 | 15.84 | 15.56 | 15.58 | 15.58 | -0.12 (-0.76%) | 781,038 |
| 14 Feb 2017 | USD | 16 | 16.01 | 15.7 | 15.7 | 15.7 | -0.15 (-0.95%) | 410,731 |
| 13 Feb 2017 | USD | 15.82 | 16.14 | 15.74 | 15.85 | 15.85 | +0.4 (+2.59%) | 1,064,453 |
| 10 Feb 2017 | USD | 15.37 | 15.48 | 15.37 | 15.45 | 15.45 | +0.1 (+0.65%) | 1,272,452 |
| 9 Feb 2017 | USD | 15.25 | 15.65 | 14.89 | 15.35 | 15.35 | -0.3 (-1.92%) | 3,147,383 |
| 8 Feb 2017 | USD | 15.94 | 15.96 | 15.45 | 15.65 | 15.65 | -0.2 (-1.26%) | 609,941 |
| 7 Feb 2017 | USD | 15.91 | 16.13 | 15.7 | 15.85 | 15.85 | -0.28 (-1.74%) | 524,037 |
| 6 Feb 2017 | USD | 15.88 | 16.16 | 15.6043 | 16.13 | 16.13 | +0.46 (+2.94%) | 714,555 |
| 3 Feb 2017 | USD | 15.73 | 15.77 | 15.42 | 15.67 | 15.67 | -0.34 (-2.12%) | 397,987 |
| 2 Feb 2017 | USD | 16.12 | 16.32 | 15.99 | 16.01 | 16.01 | -0.07 (-0.44%) | 335,658 |
| 1 Feb 2017 | USD | 15.87 | 16.1 | 15.83 | 16.08 | 16.08 | +0.23 (+1.45%) | 669,565 |
| 31 Jan 2017 | USD | 16.06 | 16.2781 | 15.8 | 15.85 | 15.85 | -0.18 (-1.12%) | 676,739 |
| 30 Jan 2017 | USD | 16.52 | 16.52 | 15.98 | 16.03 | 16.03 | -0.62 (-3.72%) | 352,892 |
| 27 Jan 2017 | USD | 16.28 | 16.6517 | 16.19 | 16.65 | 16.65 | +0.51 (+3.16%) | 1,400,602 |
