| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | USD | 23.57 | 24.35 | 23.51 | 24.13 | 24.13 | +0.69 (+2.94%) | 4,509,339 |
| 2 Mar 2017 | USD | 23.65 | 24.22 | 23.3 | 23.44 | 23.44 | -1.49 (-5.98%) | 10,949,306 |
| 1 Mar 2017 | USD | 25.6 | 25.81 | 24.87 | 24.93 | 24.93 | -0.32 (-1.27%) | 5,197,385 |
| 28 Feb 2017 | USD | 24.58 | 25.3 | 24.15 | 25.25 | 25.25 | -0.09 (-0.36%) | 8,753,595 |
| 27 Feb 2017 | USD | 25.91 | 25.9668 | 25.215 | 25.34 | 25.34 | +0.06 (+0.24%) | 2,515,791 |
| 24 Feb 2017 | USD | 25.19 | 25.59 | 25.17 | 25.28 | 25.28 | -0.43 (-1.67%) | 1,793,859 |
| 23 Feb 2017 | USD | 26.22 | 26.51 | 25.52 | 25.71 | 25.71 | +0.99 (+4.00%) | 4,354,662 |
| 22 Feb 2017 | USD | 24.77 | 24.87 | 24.42 | 24.72 | 24.72 | -1.06 (-4.11%) | 3,443,971 |
| 21 Feb 2017 | USD | 26.43 | 26.44 | 25.64 | 25.78 | 25.78 | +0.84 (+3.37%) | 4,094,017 |
| 20 Feb 2017 | USD | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 24.45 | 25.029 | 24.32 | 24.94 | 24.94 | -0.06 (-0.24%) | 2,745,739 |
| 16 Feb 2017 | USD | 25.2 | 25.26 | 24.1 | 25 | 25 | +0.34 (+1.38%) | 4,046,049 |
| 15 Feb 2017 | USD | 24.52 | 25.3 | 24.41 | 24.66 | 24.66 | -0.14 (-0.56%) | 2,707,194 |
| 14 Feb 2017 | USD | 25.45 | 25.46 | 24.6401 | 24.8 | 24.8 | +0.32 (+1.31%) | 2,729,796 |
| 13 Feb 2017 | USD | 24.75 | 24.93 | 24.28 | 24.48 | 24.48 | -1.25 (-4.86%) | 3,451,140 |
| 10 Feb 2017 | USD | 25.8 | 26.11 | 25.53 | 25.73 | 25.73 | +1.08 (+4.38%) | 5,667,397 |
| 9 Feb 2017 | USD | 24.87 | 24.92 | 24.31 | 24.65 | 24.65 | +0.76 (+3.18%) | 3,793,025 |
| 8 Feb 2017 | USD | 23.22 | 24.24 | 22.7 | 23.89 | 23.89 | +0.19 (+0.80%) | 4,637,389 |
| 7 Feb 2017 | USD | 23.73 | 23.88 | 23.12 | 23.7 | 23.7 | -1.24 (-4.97%) | 7,488,123 |
| 6 Feb 2017 | USD | 25.8 | 25.95 | 24.62 | 24.94 | 24.94 | -0.97 (-3.74%) | 4,094,866 |
| 3 Feb 2017 | USD | 25.6 | 26.42 | 25.4485 | 25.91 | 25.91 | +0.11 (+0.43%) | 2,756,191 |
| 2 Feb 2017 | USD | 26.16 | 26.3 | 25.23 | 25.8 | 25.8 | +0.27 (+1.06%) | 3,032,195 |
| 1 Feb 2017 | USD | 25.21 | 26.0079 | 24.58 | 25.53 | 25.53 | +0.98 (+3.99%) | 4,553,102 |
| 31 Jan 2017 | USD | 25 | 25.55 | 24.26 | 24.55 | 24.55 | +0.22 (+0.90%) | 3,831,241 |
| 30 Jan 2017 | USD | 24.75 | 24.7583 | 23.99 | 24.33 | 24.33 | -0.69 (-2.76%) | 2,941,098 |
| 27 Jan 2017 | USD | 25.06 | 25.34 | 24.2 | 25.02 | 25.02 | -0.9 (-3.47%) | 4,077,043 |
| 26 Jan 2017 | USD | 25.38 | 26.26 | 25.25 | 25.9201 | 25.9201 | +1.35 (+5.49%) | 4,229,259 |
| 25 Jan 2017 | USD | 24.44 | 25.49 | 24.28 | 24.57 | 24.57 | -0.34 (-1.36%) | 3,721,578 |
| 24 Jan 2017 | USD | 24.89 | 25.582 | 24.8802 | 24.91 | 24.91 | +0.31 (+1.26%) | 3,052,805 |
| 23 Jan 2017 | USD | 23.93 | 24.9694 | 23.86 | 24.6 | 24.6 | -0.44 (-1.76%) | 2,611,394 |
