| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | USD | 22.2 | 22.27 | 20.99 | 21.15 | 423 | -0.739 (-3.37%) | 1,745,253 |
| 20 Mar 2017 | USD | 21.71 | 21.9833 | 21.64 | 21.8887 | 437.774 | +0.799 (+3.79%) | 771,944 |
| 17 Mar 2017 | USD | 21.23 | 21.4 | 21 | 21.09 | 421.8 | -0.31 (-1.45%) | 957,457 |
| 16 Mar 2017 | USD | 21.4 | 21.53 | 21.29 | 21.4 | 428 | +0.84 (+4.09%) | 1,434,991 |
| 15 Mar 2017 | USD | 19.69 | 20.8499 | 19.65 | 20.56 | 411.2 | +1.01 (+5.17%) | 1,193,446 |
| 14 Mar 2017 | USD | 19.72 | 19.74 | 19.44 | 19.55 | 391 | -0.22 (-1.11%) | 489,243 |
| 13 Mar 2017 | USD | 19.72 | 19.9265 | 19.69 | 19.77 | 395.4 | +0.92 (+4.88%) | 805,918 |
| 10 Mar 2017 | USD | 18.79 | 18.91 | 18.65 | 18.85 | 377 | +0.21 (+1.13%) | 373,016 |
| 9 Mar 2017 | USD | 18.61 | 18.73 | 18.21 | 18.64 | 372.8 | -0.6 (-3.12%) | 785,637 |
| 8 Mar 2017 | USD | 19.64 | 19.68 | 19.19 | 19.24 | 384.8 | -0.09 (-0.47%) | 573,695 |
| 7 Mar 2017 | USD | 19.44 | 19.51 | 19.23 | 19.33 | 386.6 | +0.16 (+0.83%) | 741,586 |
| 6 Mar 2017 | USD | 19.11 | 19.17 | 18.92 | 19.17 | 383.4 | -0.01 (-0.05%) | 457,283 |
| 3 Mar 2017 | USD | 19.22 | 19.33 | 19.04 | 19.18 | 383.6 | +0.09 (+0.47%) | 806,591 |
| 2 Mar 2017 | USD | 19.29 | 19.38 | 19.07 | 19.09 | 381.8 | -1.23 (-6.05%) | 1,175,124 |
| 1 Mar 2017 | USD | 20.02 | 20.48 | 19.96 | 20.32 | 406.4 | +0.56 (+2.83%) | 975,521 |
| 28 Feb 2017 | USD | 19.71 | 19.95 | 19.59 | 19.76 | 395.2 | -0.18 (-0.90%) | 774,136 |
| 27 Feb 2017 | USD | 19.75 | 19.99 | 19.72 | 19.94 | 398.8 | -0.39 (-1.92%) | 849,849 |
| 24 Feb 2017 | USD | 20.1 | 20.35 | 20.03 | 20.33 | 406.6 | -0.64 (-3.05%) | 1,420,794 |
| 23 Feb 2017 | USD | 21.22 | 21.27 | 20.8 | 20.97 | 419.4 | -0.11 (-0.52%) | 747,854 |
| 22 Feb 2017 | USD | 20.97 | 21.08 | 20.88 | 21.08 | 421.6 | +0.33 (+1.59%) | 730,082 |
| 21 Feb 2017 | USD | 20.47 | 20.76 | 20.41 | 20.75 | 415 | +0.52 (+2.57%) | 561,974 |
| 20 Feb 2017 | USD | 20.23 | 20.23 | 20.23 | 20.23 | 404.6 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 19.87 | 20.23 | 19.84 | 20.23 | 404.6 | -0.38 (-1.84%) | 687,023 |
| 16 Feb 2017 | USD | 20.76 | 20.78 | 20.481 | 20.61 | 412.2 | -0.15 (-0.72%) | 608,795 |
| 15 Feb 2017 | USD | 20.39 | 20.8199 | 20.33 | 20.76 | 415.2 | +0.91 (+4.58%) | 948,717 |
| 14 Feb 2017 | USD | 19.71 | 19.96 | 19.34 | 19.85 | 397 | -0.05 (-0.25%) | 936,405 |
| 13 Feb 2017 | USD | 19.79 | 20.1601 | 19.75 | 19.9 | 398 | +0.44 (+2.26%) | 1,018,577 |
| 10 Feb 2017 | USD | 19.2 | 19.575 | 19.13 | 19.46 | 389.2 | +0.25 (+1.30%) | 1,044,072 |
| 9 Feb 2017 | USD | 18.99 | 19.3 | 18.95 | 19.21 | 384.2 | +0.69 (+3.73%) | 850,993 |
| 8 Feb 2017 | USD | 18.35 | 18.65 | 18.22 | 18.52 | 370.4 | +0.78 (+4.40%) | 1,383,563 |
