| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | USD | 20.39 | 21.47 | 20.22 | 20.63 | 20.63 | -0.13 (-0.63%) | 271,895 |
| 16 Mar 2017 | USD | 19.2 | 21.45 | 19.2 | 20.76 | 20.76 | +1.75 (+9.21%) | 388,627 |
| 15 Mar 2017 | USD | 18.74 | 19.25 | 18.6114 | 19.01 | 19.01 | +0.14 (+0.74%) | 184,291 |
| 14 Mar 2017 | USD | 18.87 | 18.88 | 18.51 | 18.87 | 18.87 | -0.01 (-0.05%) | 71,145 |
| 13 Mar 2017 | USD | 18.73 | 18.99 | 18.57 | 18.88 | 18.88 | +0.15 (+0.80%) | 82,448 |
| 10 Mar 2017 | USD | 18.55 | 18.89 | 18.55 | 18.73 | 18.73 | +0.06 (+0.32%) | 100,004 |
| 9 Mar 2017 | USD | 18.58 | 18.9299 | 18.5601 | 18.67 | 18.67 | -0.19 (-1.01%) | 87,507 |
| 8 Mar 2017 | USD | 19.92 | 19.95 | 18.61 | 18.86 | 18.86 | -0.37 (-1.92%) | 245,299 |
| 7 Mar 2017 | USD | 18.6 | 19.44 | 18.5 | 19.23 | 19.23 | +0.66 (+3.55%) | 120,801 |
| 6 Mar 2017 | USD | 18.45 | 18.97 | 18.45 | 18.57 | 18.57 | +0.12 (+0.65%) | 252,390 |
| 3 Mar 2017 | USD | 18.3 | 18.58 | 18.25 | 18.45 | 18.45 | +0.15 (+0.82%) | 55,010 |
| 2 Mar 2017 | USD | 18.46 | 18.51 | 18.3 | 18.3 | 18.3 | -0.3 (-1.61%) | 56,911 |
| 1 Mar 2017 | USD | 18.32 | 18.68 | 18.32 | 18.6 | 18.6 | +0.24 (+1.31%) | 46,549 |
| 28 Feb 2017 | USD | 18.39 | 18.44 | 18.3 | 18.36 | 18.36 | -0.12 (-0.65%) | 75,766 |
| 27 Feb 2017 | USD | 17.21 | 18.7799 | 17.1289 | 18.48 | 18.48 | +1.33 (+7.76%) | 231,568 |
| 24 Feb 2017 | USD | 16.78 | 17.205 | 16.5825 | 17.15 | 17.15 | -0.03 (-0.17%) | 36,660 |
| 23 Feb 2017 | USD | 17.3 | 17.3 | 17.1 | 17.18 | 17.18 | -0.09 (-0.52%) | 26,357 |
| 22 Feb 2017 | USD | 17.12 | 17.29 | 17.01 | 17.27 | 17.27 | +0.22 (+1.29%) | 38,728 |
| 21 Feb 2017 | USD | 17.18 | 17.29 | 17.01 | 17.05 | 17.05 | -0.18 (-1.04%) | 43,666 |
| 20 Feb 2017 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 17.13 | 17.3 | 17.13 | 17.23 | 17.23 | +0.11 (+0.64%) | 24,850 |
| 16 Feb 2017 | USD | 16.87 | 17.24 | 16.87 | 17.12 | 17.12 | +0.25 (+1.48%) | 47,421 |
| 15 Feb 2017 | USD | 16.7 | 17.04 | 16.7 | 16.87 | 16.87 | +0.15 (+0.90%) | 47,586 |
| 14 Feb 2017 | USD | 16.54 | 16.94 | 16.54 | 16.72 | 16.72 | +0.1 (+0.60%) | 17,115 |
| 13 Feb 2017 | USD | 16.8 | 16.8 | 16.4001 | 16.62 | 16.62 | -0.15 (-0.89%) | 35,120 |
| 10 Feb 2017 | USD | 16.33 | 16.78 | 16.33 | 16.77 | 16.77 | +0.46 (+2.82%) | 26,975 |
| 9 Feb 2017 | USD | 16.52 | 16.55 | 16.31 | 16.31 | 16.31 | -0.32 (-1.92%) | 25,092 |
| 8 Feb 2017 | USD | 16.6 | 16.63 | 16.5 | 16.63 | 16.63 | -0.08 (-0.48%) | 70,683 |
| 7 Feb 2017 | USD | 16.93 | 16.93 | 16.56 | 16.71 | 16.71 | -0.16 (-0.95%) | 36,843 |
| 6 Feb 2017 | USD | 16.73 | 16.913 | 16.51 | 16.87 | 16.87 | +0.15 (+0.90%) | 53,944 |
