| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | USD | 20.8501 | 20.95 | 20.65 | 20.88 | 12.7921 | +0.13 (+0.63%) | 867,062 |
| 15 Mar 2017 | USD | 20.84 | 20.96 | 20.6899 | 20.75 | 12.7125 | -0.07 (-0.34%) | 1,290,949 |
| 14 Mar 2017 | USD | 21.3501 | 21.3556 | 20.82 | 20.82 | 12.7554 | -0.59 (-2.76%) | 1,003,315 |
| 13 Mar 2017 | USD | 21.5201 | 21.62 | 21.27 | 21.41 | 13.1169 | -0.09 (-0.42%) | 555,595 |
| 10 Mar 2017 | USD | 21.34 | 21.51 | 21.3 | 21.5 | 13.172 | +0.24 (+1.13%) | 637,189 |
| 9 Mar 2017 | USD | 21.13 | 21.3849 | 21.1 | 21.26 | 13.025 | +0.14 (+0.66%) | 888,792 |
| 8 Mar 2017 | USD | 21.0901 | 21.2 | 21 | 21.12 | 12.9392 | +0.06 (+0.28%) | 975,743 |
| 7 Mar 2017 | USD | 21.15 | 21.2099 | 20.97 | 21.06 | 12.9024 | -0.18 (-0.85%) | 1,418,902 |
| 6 Mar 2017 | USD | 21.31 | 21.5 | 21.2201 | 21.24 | 13.0127 | -0.11 (-0.52%) | 1,382,607 |
| 3 Mar 2017 | USD | 21.67 | 21.79 | 21.0901 | 21.3501 | 13.0802 | -0.4 (-1.84%) | 1,578,275 |
| 2 Mar 2017 | USD | 22.55 | 22.62 | 21.3999 | 21.75 | 13.3252 | -1.43 (-6.17%) | 3,251,638 |
| 1 Mar 2017 | USD | 22.97 | 23.21 | 22.81 | 23.1799 | 14.2012 | +0.4 (+1.76%) | 895,439 |
| 28 Feb 2017 | USD | 22.95 | 22.98 | 22.7701 | 22.78 | 13.9562 | -0.21 (-0.91%) | 1,372,974 |
| 27 Feb 2017 | USD | 22.8799 | 22.99 | 22.7701 | 22.99 | 14.0848 | +0.14 (+0.61%) | 536,152 |
| 24 Feb 2017 | USD | 22.8701 | 22.8701 | 22.65 | 22.85 | 13.9991 | +0.05 (+0.22%) | 627,545 |
| 23 Feb 2017 | USD | 22.81 | 22.9401 | 22.7401 | 22.8 | 13.9684 | -0.01 (-0.04%) | 619,384 |
| 22 Feb 2017 | USD | 22.69 | 22.89 | 22.5799 | 22.81 | 13.9746 | +0.1 (+0.44%) | 1,045,668 |
| 21 Feb 2017 | USD | 22.68 | 22.83 | 22.59 | 22.7099 | 13.9132 | +0.11 (+0.49%) | 866,010 |
| 20 Feb 2017 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 13.8459 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 22.56 | 22.665 | 22.44 | 22.6 | 13.8459 | +0.05 (+0.22%) | 628,904 |
| 16 Feb 2017 | USD | 22.5 | 22.62 | 22.4901 | 22.55 | 13.8153 | +0.06 (+0.27%) | 571,369 |
| 15 Feb 2017 | USD | 22.44 | 22.61 | 22.39 | 22.4901 | 13.7786 | +0.01 (+0.04%) | 1,122,450 |
| 14 Feb 2017 | USD | 22.59 | 22.7099 | 22.435 | 22.48 | 13.7724 | -0.11 (-0.49%) | 925,276 |
| 13 Feb 2017 | USD | 22.7499 | 22.7499 | 22.5301 | 22.59 | 13.8398 | -0.04 (-0.18%) | 518,081 |
| 10 Feb 2017 | USD | 22.56 | 22.7001 | 22.4701 | 22.63 | 13.8643 | +0.08 (+0.35%) | 323,574 |
| 9 Feb 2017 | USD | 22.42 | 22.61 | 22.4001 | 22.55 | 13.8153 | +0.19 (+0.85%) | 652,135 |
| 8 Feb 2017 | USD | 22.4001 | 22.55 | 22.27 | 22.3601 | 13.6989 | -0.02 (-0.09%) | 684,574 |
| 7 Feb 2017 | USD | 22.48 | 22.56 | 22.3699 | 22.38 | 13.7111 | -0.09 (-0.40%) | 651,265 |
| 6 Feb 2017 | USD | 22.6 | 22.63 | 22.43 | 22.4701 | 13.7663 | -0.07 (-0.31%) | 597,693 |
| 3 Feb 2017 | USD | 22.3 | 22.65 | 22.3 | 22.5399 | 13.8091 | +0.4 (+1.81%) | 866,412 |
