| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | USD | 22.21 | 23.2 | 22.16 | 23.2 | 23.2 | +1.18 (+5.36%) | 507,043 |
| 24 Feb 2017 | USD | 22.48 | 23.5 | 21.86 | 22.02 | 22.02 | -0.08 (-0.36%) | 871,217 |
| 23 Feb 2017 | USD | 22.27 | 22.42 | 21.3 | 22.1 | 22.1 | +0.27 (+1.24%) | 385,531 |
| 22 Feb 2017 | USD | 21.46 | 22.49 | 21.39 | 21.83 | 21.83 | +0.37 (+1.72%) | 424,990 |
| 21 Feb 2017 | USD | 21.6 | 22.2088 | 21.26 | 21.46 | 21.46 | +0.23 (+1.08%) | 281,563 |
| 20 Feb 2017 | USD | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | USD | 22.5 | 22.55 | 21.12 | 21.23 | 21.23 | -1.41 (-6.23%) | 601,518 |
| 16 Feb 2017 | USD | 23.2 | 23.57 | 21.17 | 22.64 | 22.64 | -0.36 (-1.57%) | 748,364 |
| 15 Feb 2017 | USD | 23.1 | 23.75 | 22.27 | 23 | 23 | +0.26 (+1.14%) | 747,065 |
| 14 Feb 2017 | USD | 21.36 | 22.9606 | 21.32 | 22.74 | 22.74 | +1.51 (+7.11%) | 630,065 |
| 13 Feb 2017 | USD | 20.42 | 21.3926 | 20.29 | 21.23 | 21.23 | +1.07 (+5.31%) | 599,427 |
| 10 Feb 2017 | USD | 19.2 | 20.44 | 19.2 | 20.16 | 20.16 | +1.01 (+5.27%) | 453,762 |
| 9 Feb 2017 | USD | 18.87 | 19.35 | 18.69 | 19.15 | 19.15 | +0.33 (+1.75%) | 327,081 |
| 8 Feb 2017 | USD | 18.99 | 19 | 18.61 | 18.82 | 18.82 | +0.04 (+0.21%) | 397,452 |
| 7 Feb 2017 | USD | 18.5 | 18.8 | 18.09 | 18.78 | 18.78 | +0.31 (+1.68%) | 443,433 |
| 6 Feb 2017 | USD | 18.37 | 18.4899 | 17.92 | 18.47 | 18.47 | +0.42 (+2.33%) | 626,327 |
| 3 Feb 2017 | USD | 17.94 | 18.335 | 17.82 | 18.05 | 18.05 | +0.17 (+0.95%) | 470,010 |
| 2 Feb 2017 | USD | 18.06 | 18.21 | 17.5 | 17.88 | 17.88 | -0.15 (-0.83%) | 290,170 |
| 1 Feb 2017 | USD | 17.38 | 18.06 | 17.34 | 18.03 | 18.03 | +0.79 (+4.58%) | 365,765 |
| 31 Jan 2017 | USD | 17.01 | 17.55 | 16.87 | 17.24 | 17.24 | +0.23 (+1.35%) | 543,036 |
| 30 Jan 2017 | USD | 17.79 | 17.801 | 16.0907 | 17.01 | 17.01 | -0.38 (-2.19%) | 481,018 |
| 27 Jan 2017 | USD | 18.25 | 18.25 | 17.33 | 17.39 | 17.39 | -0.74 (-4.08%) | 531,440 |
| 26 Jan 2017 | USD | 18.22 | 18.4 | 18 | 18.13 | 18.13 | -0.09 (-0.49%) | 342,694 |
| 25 Jan 2017 | USD | 18.19 | 18.34 | 17.8 | 18.22 | 18.22 | +0.16 (+0.89%) | 409,363 |
| 24 Jan 2017 | USD | 18.03 | 18.34 | 17.9 | 18.06 | 18.06 | +0.03 (+0.17%) | 319,155 |
| 23 Jan 2017 | USD | 18.12 | 18.5 | 17.9 | 18.03 | 18.03 | -0.09 (-0.50%) | 632,808 |
| 20 Jan 2017 | USD | 18.4 | 18.59 | 18.01 | 18.12 | 18.12 | +0.01 (+0.06%) | 446,682 |
| 19 Jan 2017 | USD | 19 | 19.69 | 17.81 | 18.11 | 18.11 | -4.35 (-19.37%) | 3,497,890 |
| 18 Jan 2017 | USD | 19.55 | 23.0685 | 19.55 | 22.46 | 22.46 | +2.96 (+15.18%) | 956,295 |
| 17 Jan 2017 | USD | 18.87 | 19.5 | 18.7 | 19.5 | 19.5 | +0.81 (+4.33%) | 209,178 |
