| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | USD | 17.95 | 18.085 | 17.3 | 17.45 | 17.45 | -0.5 (-2.79%) | 332,007 |
| 17 Mar 2017 | USD | 17.8 | 18.05 | 17.7 | 17.95 | 17.95 | +0.15 (+0.84%) | 499,622 |
| 16 Mar 2017 | USD | 17.65 | 18.05 | 17.45 | 17.8 | 17.8 | +0.15 (+0.85%) | 285,639 |
| 15 Mar 2017 | USD | 17.7 | 17.85 | 17.25 | 17.65 | 17.65 | 0.0 (0.0%) | 354,548 |
| 14 Mar 2017 | USD | 17.6 | 17.875 | 17.45 | 17.65 | 17.65 | -0.05 (-0.28%) | 522,489 |
| 13 Mar 2017 | USD | 18.35 | 18.45 | 17.4 | 17.7 | 17.7 | -0.7 (-3.80%) | 703,773 |
| 10 Mar 2017 | USD | 18.05 | 18.5 | 17.2 | 18.4 | 18.4 | -2.6 (-12.38%) | 4,081,492 |
| 9 Mar 2017 | USD | 21.35 | 21.75 | 20.9999 | 21 | 21 | -0.25 (-1.18%) | 771,256 |
| 8 Mar 2017 | USD | 20.7 | 21.5 | 20.7 | 21.25 | 21.25 | +0.45 (+2.16%) | 487,412 |
| 7 Mar 2017 | USD | 21.1 | 21.5 | 20.6 | 20.8 | 20.8 | -0.35 (-1.65%) | 621,308 |
| 6 Mar 2017 | USD | 20.75 | 21.325 | 20.7 | 21.15 | 21.15 | +0.4 (+1.93%) | 367,197 |
| 3 Mar 2017 | USD | 21.05 | 21.25 | 20.15 | 20.75 | 20.75 | -0.35 (-1.66%) | 310,859 |
| 2 Mar 2017 | USD | 20.1 | 21.5 | 19.85 | 21.1 | 21.1 | +1.1 (+5.50%) | 483,750 |
| 1 Mar 2017 | USD | 20.7 | 20.73 | 19.35 | 20 | 20 | -0.4 (-1.96%) | 402,584 |
| 28 Feb 2017 | USD | 20.2 | 20.55 | 19.6 | 20.4 | 20.4 | +0.25 (+1.24%) | 346,807 |
| 27 Feb 2017 | USD | 19.65 | 20.4 | 19.575 | 20.15 | 20.15 | +0.6 (+3.07%) | 389,044 |
| 24 Feb 2017 | USD | 18.95 | 20.3001 | 18.8 | 19.55 | 19.55 | +0.7 (+3.71%) | 391,463 |
| 23 Feb 2017 | USD | 19.95 | 20.2 | 18.8 | 18.85 | 18.85 | -1.1 (-5.51%) | 333,179 |
| 22 Feb 2017 | USD | 20.2 | 20.3 | 19.55 | 19.95 | 19.95 | -0.2 (-0.99%) | 141,444 |
| 21 Feb 2017 | USD | 20.35 | 20.45 | 19.575 | 20.15 | 20.15 | -0.1 (-0.49%) | 276,961 |
| 20 Feb 2017 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 19.85 | 20.55 | 19.8 | 20.25 | 20.25 | +0.45 (+2.27%) | 330,504 |
| 16 Feb 2017 | USD | 20.05 | 20.35 | 19.55 | 19.8 | 19.8 | -0.35 (-1.74%) | 363,430 |
| 15 Feb 2017 | USD | 20.35 | 20.6182 | 19.8 | 20.15 | 20.15 | -0.3 (-1.47%) | 352,861 |
| 14 Feb 2017 | USD | 20.3 | 20.65 | 20 | 20.45 | 20.45 | +0.2 (+0.99%) | 464,955 |
| 13 Feb 2017 | USD | 21 | 21.2 | 20.2 | 20.25 | 20.25 | -0.7 (-3.34%) | 240,333 |
| 10 Feb 2017 | USD | 20.7 | 21.2 | 20.25 | 20.95 | 20.95 | +0.3 (+1.45%) | 380,396 |
| 9 Feb 2017 | USD | 20.05 | 20.9 | 19.95 | 20.65 | 20.65 | +0.7 (+3.51%) | 374,332 |
| 8 Feb 2017 | USD | 20 | 20.25 | 19.675 | 19.95 | 19.95 | -0.15 (-0.75%) | 384,018 |
| 7 Feb 2017 | USD | 20.5 | 20.75 | 19.85 | 20.1 | 20.1 | -0.35 (-1.71%) | 297,654 |
