| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2017 | USD | 20.03 | 20.37 | 19.87 | 20.29 | 20.29 | +0.34 (+1.70%) | 146,258 |
| 22 Feb 2017 | USD | 19.89 | 20.08 | 19.81 | 19.95 | 19.95 | +0.01 (+0.05%) | 130,079 |
| 21 Feb 2017 | USD | 19.85 | 20.1 | 19.8 | 19.94 | 19.94 | +0.07 (+0.35%) | 181,312 |
| 20 Feb 2017 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 19.88 | 19.99 | 19.48 | 19.87 | 19.87 | -0.01 (-0.05%) | 206,672 |
| 16 Feb 2017 | USD | 19.81 | 19.99 | 19.68 | 19.88 | 19.88 | -0.01 (-0.05%) | 191,384 |
| 15 Feb 2017 | USD | 20.06 | 20.13 | 19.57 | 19.89 | 19.89 | -0.34 (-1.68%) | 336,664 |
| 14 Feb 2017 | USD | 19.92 | 20.5 | 19.92 | 20.23 | 20.23 | +0.2 (+1.00%) | 232,783 |
| 13 Feb 2017 | USD | 20.81 | 20.81 | 19.74 | 20.03 | 20.03 | -0.62 (-3.00%) | 558,810 |
| 10 Feb 2017 | USD | 22.4 | 22.48 | 20.01 | 20.65 | 20.65 | -0.93 (-4.31%) | 1,022,501 |
| 9 Feb 2017 | USD | 21.1 | 21.93 | 20.95 | 21.58 | 21.58 | +0.54 (+2.57%) | 337,930 |
| 8 Feb 2017 | USD | 20.67 | 21.2 | 20.3013 | 21.04 | 21.04 | +0.35 (+1.69%) | 180,257 |
| 7 Feb 2017 | USD | 20.86 | 21.1199 | 20.59 | 20.69 | 20.69 | -0.09 (-0.43%) | 127,013 |
| 6 Feb 2017 | USD | 21.17 | 21.48 | 20.75 | 20.78 | 20.78 | -0.29 (-1.38%) | 205,408 |
| 3 Feb 2017 | USD | 20.66 | 21.08 | 20.45 | 21.07 | 21.07 | +0.37 (+1.79%) | 195,148 |
| 2 Feb 2017 | USD | 20.23 | 20.94 | 20.23 | 20.7 | 20.7 | +0.36 (+1.77%) | 193,397 |
| 1 Feb 2017 | USD | 20.75 | 21.06 | 20.18 | 20.34 | 20.34 | -0.41 (-1.98%) | 258,672 |
| 31 Jan 2017 | USD | 20.14 | 20.77 | 20.09 | 20.75 | 20.75 | +0.47 (+2.32%) | 230,026 |
| 30 Jan 2017 | USD | 20.71 | 20.78 | 20.17 | 20.28 | 20.28 | -0.41 (-1.98%) | 221,300 |
| 27 Jan 2017 | USD | 20.12 | 21 | 20.07 | 20.69 | 20.69 | +0.56 (+2.78%) | 386,860 |
| 26 Jan 2017 | USD | 20.03 | 20.18 | 19.66 | 20.13 | 20.13 | +0.16 (+0.80%) | 159,673 |
| 25 Jan 2017 | USD | 19.7 | 20.135 | 19.53 | 19.97 | 19.97 | +0.33 (+1.68%) | 380,895 |
| 24 Jan 2017 | USD | 19.68 | 19.78 | 19.02 | 19.64 | 19.64 | -0.01 (-0.05%) | 206,303 |
| 23 Jan 2017 | USD | 20.4 | 20.4 | 19.62 | 19.65 | 19.65 | -0.73 (-3.58%) | 393,414 |
| 20 Jan 2017 | USD | 20 | 21.23 | 20 | 20.38 | 20.38 | +0.35 (+1.75%) | 751,576 |
| 19 Jan 2017 | USD | 19.53 | 20.14 | 19.2 | 20.03 | 20.03 | +0.96 (+5.03%) | 563,771 |
| 18 Jan 2017 | USD | 19.3 | 19.58 | 19.02 | 19.07 | 19.07 | -0.21 (-1.09%) | 173,299 |
| 17 Jan 2017 | USD | 19.28 | 19.445 | 19.11 | 19.28 | 19.28 | -0.15 (-0.77%) | 220,890 |
| 16 Jan 2017 | USD | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 19.43 | 19.695 | 19.4 | 19.43 | 19.43 | +0.08 (+0.41%) | 182,844 |
