| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 17.473 | 17.62 | 17.46 | 17.5 | 8.75 | +0.12 (+0.69%) | 55,774 |
| 17 Mar 2017 | USD | 17.33 | 17.42 | 17.23 | 17.38 | 8.69 | -0.05 (-0.29%) | 64,920 |
| 16 Mar 2017 | USD | 17.15 | 17.5 | 17.15 | 17.43 | 8.715 | +0.1 (+0.58%) | 64,689 |
| 15 Mar 2017 | USD | 17 | 17.33 | 16.98 | 17.33 | 8.665 | +0.32 (+1.88%) | 169,834 |
| 14 Mar 2017 | USD | 17.16 | 17.16 | 16.99 | 17.01 | 8.505 | -0.26 (-1.51%) | 60,421 |
| 13 Mar 2017 | USD | 17.19 | 17.28 | 17.11 | 17.27 | 8.635 | +0.04 (+0.23%) | 29,501 |
| 10 Mar 2017 | USD | 17.11 | 17.24 | 17.08 | 17.23 | 8.615 | +0.11 (+0.64%) | 436,823 |
| 9 Mar 2017 | USD | 16.96 | 17.12 | 16.92 | 17.12 | 8.56 | +0.33 (+1.97%) | 105,284 |
| 8 Mar 2017 | USD | 16.815 | 16.922 | 16.78 | 16.79 | 8.395 | -0.11 (-0.65%) | 1,881,212 |
| 7 Mar 2017 | USD | 16.996 | 17.1 | 16.89 | 16.9 | 8.45 | -0.335 (-1.94%) | 115,501 |
| 6 Mar 2017 | USD | 17.255 | 17.3 | 17.19 | 17.235 | 8.6175 | -0.02 (-0.12%) | 49,922 |
| 3 Mar 2017 | USD | 17.26 | 17.3 | 17.102 | 17.255 | 8.6275 | +0.205 (+1.20%) | 66,470 |
| 2 Mar 2017 | USD | 16.9 | 17.1 | 16.85 | 17.05 | 8.525 | +0.355 (+2.13%) | 69,484 |
| 1 Mar 2017 | USD | 16.464 | 16.75 | 16.45 | 16.695 | 8.3475 | +0.275 (+1.67%) | 49,186 |
| 28 Feb 2017 | USD | 16.3305 | 16.48 | 16.3305 | 16.42 | 8.21 | -0.01 (-0.06%) | 74,103 |
| 27 Feb 2017 | USD | 16.224 | 16.46 | 16.22 | 16.43 | 8.215 | +0.38 (+2.37%) | 52,916 |
| 24 Feb 2017 | USD | 15.995 | 16.07 | 15.98 | 16.05 | 8.025 | -0.145 (-0.90%) | 65,958 |
| 23 Feb 2017 | USD | 16.055 | 16.2 | 16.034 | 16.195 | 8.0975 | -0.885 (-5.18%) | 264,520 |
| 22 Feb 2017 | USD | 16.9662 | 17.16 | 16.89 | 17.08 | 8.54 | +0.17 (+1.01%) | 64,357 |
| 21 Feb 2017 | USD | 16.805 | 16.95 | 16.77 | 16.91 | 8.455 | -0.11 (-0.65%) | 95,394 |
| 20 Feb 2017 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 8.51 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.059 | 17.1 | 16.96 | 17.02 | 8.51 | -0.295 (-1.70%) | 40,138 |
| 16 Feb 2017 | USD | 17.27 | 17.34 | 17.24 | 17.315 | 8.6575 | -0.005 (-0.03%) | 41,833 |
| 15 Feb 2017 | USD | 17.21 | 17.39 | 17.15 | 17.32 | 8.66 | +0.09 (+0.52%) | 74,238 |
| 14 Feb 2017 | USD | 17.3 | 17.39 | 17.15 | 17.23 | 8.615 | -0.04 (-0.23%) | 39,876 |
| 13 Feb 2017 | USD | 17.34 | 17.39 | 17.2 | 17.27 | 8.635 | -0.129 (-0.74%) | 33,170 |
| 10 Feb 2017 | USD | 17.2893 | 17.41 | 17.22 | 17.399 | 8.6995 | +0.059 (+0.34%) | 53,310 |
| 9 Feb 2017 | USD | 17.365 | 17.4 | 17.28 | 17.34 | 8.67 | +0.04 (+0.23%) | 48,395 |
| 8 Feb 2017 | USD | 16.96 | 17.31 | 16.96 | 17.3 | 8.65 | +0.66 (+3.97%) | 239,835 |
| 7 Feb 2017 | USD | 16.735 | 16.735 | 16.54 | 16.64 | 8.32 | -0.133 (-0.79%) | 46,132 |
