| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | USD | 15.2 | 15.58 | 15.15 | 15.32 | 15.32 | +0.11 (+0.72%) | 15,046,530 |
| 13 Mar 2017 | USD | 15.1 | 15.27 | 15.1 | 15.21 | 15.21 | +0.09 (+0.60%) | 8,727,459 |
| 10 Mar 2017 | USD | 15.23 | 15.27 | 14.94 | 15.12 | 15.12 | -0.1 (-0.66%) | 13,702,980 |
| 9 Mar 2017 | USD | 15.24 | 15.385 | 15.03 | 15.22 | 15.22 | -0.02 (-0.13%) | 10,963,470 |
| 8 Mar 2017 | USD | 15.19 | 15.36 | 15.08 | 15.24 | 15.24 | +0.06 (+0.40%) | 12,657,130 |
| 7 Mar 2017 | USD | 15.52 | 15.73 | 15.16 | 15.18 | 15.18 | -0.38 (-2.44%) | 16,718,619 |
| 6 Mar 2017 | USD | 15.75 | 15.78 | 15.5 | 15.56 | 15.56 | -0.19 (-1.21%) | 11,463,950 |
| 3 Mar 2017 | USD | 15.84 | 16.1 | 15.68 | 15.75 | 15.75 | -0.04 (-0.25%) | 15,194,480 |
| 2 Mar 2017 | USD | 15.77 | 16 | 15.72 | 15.79 | 15.79 | 0.0 (0.0%) | 12,401,130 |
| 1 Mar 2017 | USD | 15.9 | 15.9 | 15.585 | 15.79 | 15.79 | +0.02 (+0.13%) | 18,165,340 |
| 28 Feb 2017 | USD | 16 | 16.04 | 15.74 | 15.77 | 15.77 | -0.29 (-1.81%) | 10,874,180 |
| 27 Feb 2017 | USD | 15.93 | 16.13 | 15.72 | 16.06 | 16.06 | +0.08 (+0.50%) | 13,645,550 |
| 24 Feb 2017 | USD | 15.95 | 15.985 | 15.85 | 15.98 | 15.98 | -0.05 (-0.31%) | 9,139,840 |
| 23 Feb 2017 | USD | 16.12 | 16.27 | 15.9 | 16.03 | 16.03 | -0.05 (-0.31%) | 15,304,540 |
| 22 Feb 2017 | USD | 16.4 | 16.5101 | 16.01 | 16.08 | 16.08 | -0.34 (-2.07%) | 13,606,180 |
| 21 Feb 2017 | USD | 16.64 | 16.69 | 16.3 | 16.42 | 16.42 | -0.2 (-1.20%) | 16,026,750 |
| 20 Feb 2017 | USD | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 16.36 | 16.625 | 16.36 | 16.62 | 16.62 | +0.27 (+1.65%) | 14,378,180 |
| 16 Feb 2017 | USD | 16.69 | 16.79 | 16.32 | 16.35 | 16.35 | -0.39 (-2.33%) | 21,636,199 |
| 15 Feb 2017 | USD | 16.85 | 16.89 | 16.3 | 16.74 | 16.74 | +0.22 (+1.33%) | 35,204,801 |
| 14 Feb 2017 | USD | 15.92 | 16.6 | 15.85 | 16.52 | 16.52 | +0.71 (+4.49%) | 35,090,754 |
| 13 Feb 2017 | USD | 15.63 | 15.99 | 15.51 | 15.81 | 15.81 | +0.23 (+1.48%) | 29,143,699 |
| 10 Feb 2017 | USD | 15.96 | 16 | 15.5 | 15.58 | 15.58 | -0.83 (-5.06%) | 73,061,195 |
| 9 Feb 2017 | USD | 17.05 | 17.12 | 16.26 | 16.41 | 16.41 | -2.31 (-12.34%) | 109,299,297 |
| 8 Feb 2017 | USD | 18.77 | 18.77 | 18.045 | 18.72 | 18.72 | +0.46 (+2.52%) | 37,419,152 |
| 7 Feb 2017 | USD | 18 | 18.67 | 17.99 | 18.26 | 18.26 | +0.33 (+1.84%) | 26,834,750 |
| 6 Feb 2017 | USD | 17.7 | 17.97 | 17.41 | 17.93 | 17.93 | +0.32 (+1.82%) | 13,226,690 |
| 3 Feb 2017 | USD | 17.72 | 17.85 | 17.44 | 17.61 | 17.61 | -0.17 (-0.96%) | 14,431,300 |
| 2 Feb 2017 | USD | 17.33 | 17.86 | 17.12 | 17.78 | 17.78 | +0.54 (+3.13%) | 19,415,650 |
| 1 Feb 2017 | USD | 17.84 | 17.92 | 17.1 | 17.24 | 17.24 | -0.38 (-2.16%) | 21,208,131 |
