| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | USD | 18.36 | 18.36 | 18.09 | 18.18 | 18.18 | -0.12 (-0.66%) | 30,823 |
| 1 Mar 2017 | USD | 18.4 | 18.43 | 18.25 | 18.3 | 18.3 | +0.09 (+0.49%) | 73,930 |
| 28 Feb 2017 | USD | 18.22 | 18.2432 | 17.98 | 18.21 | 18.21 | +0.02 (+0.11%) | 51,022 |
| 27 Feb 2017 | USD | 18.23 | 18.23 | 18.02 | 18.19 | 18.19 | +0.11 (+0.61%) | 50,216 |
| 24 Feb 2017 | USD | 17.94 | 18.13 | 17.94 | 18.08 | 18.08 | +0.14 (+0.78%) | 41,629 |
| 23 Feb 2017 | USD | 17.8 | 18.01 | 17.76 | 17.94 | 17.94 | +0.14 (+0.79%) | 46,868 |
| 22 Feb 2017 | USD | 17.67 | 17.8 | 17.64 | 17.8 | 17.8 | +0.17 (+0.96%) | 49,289 |
| 21 Feb 2017 | USD | 17.74 | 17.75 | 17.6 | 17.63 | 17.63 | -0.03 (-0.17%) | 45,855 |
| 20 Feb 2017 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.76 | 17.7683 | 17.605 | 17.66 | 17.66 | +0.02 (+0.11%) | 32,289 |
| 16 Feb 2017 | USD | 17.72 | 17.72 | 17.57 | 17.64 | 17.64 | -0.13 (-0.73%) | 39,074 |
| 15 Feb 2017 | USD | 17.82 | 17.845 | 17.76 | 17.77 | 17.77 | +0.039 (+0.22%) | 48,941 |
| 14 Feb 2017 | USD | 17.82 | 17.83 | 17.63 | 17.7314 | 17.7314 | -0.009 (-0.05%) | 62,056 |
| 13 Feb 2017 | USD | 17.85 | 17.85 | 17.7 | 17.74 | 17.74 | +0.015 (+0.08%) | 35,823 |
| 10 Feb 2017 | USD | 17.61 | 17.82 | 17.61 | 17.725 | 17.725 | +0.075 (+0.42%) | 38,069 |
| 9 Feb 2017 | USD | 17.65 | 17.74 | 17.56 | 17.65 | 17.65 | -0.04 (-0.23%) | 68,309 |
| 8 Feb 2017 | USD | 17.79 | 17.79 | 17.56 | 17.69 | 17.69 | 0.0 (0.0%) | 75,766 |
| 7 Feb 2017 | USD | 17.75 | 17.75 | 17.53 | 17.69 | 17.69 | -0.04 (-0.23%) | 72,869 |
| 6 Feb 2017 | USD | 17.7 | 17.76 | 17.62 | 17.73 | 17.73 | -0.05 (-0.28%) | 85,543 |
| 3 Feb 2017 | USD | 17.85 | 17.85 | 17.6944 | 17.78 | 17.78 | 0.0 (0.0%) | 74,311 |
| 2 Feb 2017 | USD | 17.91 | 18.1199 | 17.76 | 17.78 | 17.78 | -0.02 (-0.11%) | 96,207 |
| 1 Feb 2017 | USD | 17.93 | 17.93 | 17.8 | 17.8 | 17.8 | -0.11 (-0.61%) | 65,434 |
| 31 Jan 2017 | USD | 18.04 | 18.06 | 17.86 | 17.91 | 17.91 | -0.05 (-0.28%) | 44,557 |
| 30 Jan 2017 | USD | 17.98 | 17.99 | 17.88 | 17.96 | 17.96 | +0.1 (+0.56%) | 37,784 |
| 27 Jan 2017 | USD | 18.25 | 18.25 | 17.83 | 17.86 | 17.86 | -0.28 (-1.54%) | 46,611 |
| 26 Jan 2017 | USD | 18.38 | 18.38 | 18.05 | 18.14 | 18.14 | -0.14 (-0.77%) | 38,470 |
| 25 Jan 2017 | USD | 18.34 | 18.38 | 18.075 | 18.28 | 18.28 | +0.07 (+0.38%) | 43,850 |
| 24 Jan 2017 | USD | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | +0.24 (+1.34%) | 55,937 |
| 23 Jan 2017 | USD | 18.13 | 18.13 | 17.92 | 17.97 | 17.97 | +0.18 (+1.01%) | 63,525 |
| 20 Jan 2017 | USD | 17.81 | 17.82 | 17.69 | 17.79 | 17.79 | -0.02 (-0.11%) | 42,375 |
