| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 13.33 | 13.59 | 13.04 | 13.31 | 13.31 | -0.53 (-3.83%) | 46,970,519 |
| 5 Feb 2018 | USD | 14.22 | 14.34 | 13.8 | 13.84 | 13.84 | -0.66 (-4.55%) | 49,015,641 |
| 2 Feb 2018 | USD | 14.02 | 14.5 | 13.98 | 14.5 | 14.5 | +0.49 (+3.50%) | 43,909,092 |
| 1 Feb 2018 | USD | 13.83 | 14.19 | 13.8 | 14.01 | 14.01 | +0.01 (+0.07%) | 32,266,815 |
| 31 Jan 2018 | USD | 14.65 | 14.68 | 13.78 | 14 | 14 | -0.76 (-5.15%) | 65,686,864 |
| 30 Jan 2018 | USD | 14.8 | 15.02 | 14.65 | 14.76 | 14.76 | -0.14 (-0.94%) | 31,626,258 |
| 29 Jan 2018 | USD | 15.74 | 15.75 | 14.89 | 14.9 | 14.9 | -0.86 (-5.46%) | 73,152,535 |
| 26 Jan 2018 | USD | 16.15 | 16.16 | 15.73 | 15.76 | 15.76 | -0.4 (-2.48%) | 46,469,164 |
| 25 Jan 2018 | USD | 16.11 | 16.38 | 15.95 | 16.16 | 16.16 | +0.09 (+0.56%) | 32,251,253 |
| 24 Jan 2018 | USD | 15.85 | 16.14 | 15.53 | 16.07 | 16.07 | +0.2 (+1.26%) | 36,813,761 |
| 23 Jan 2018 | USD | 16.21 | 16.29 | 15.85 | 15.87 | 15.87 | -0.34 (-2.10%) | 33,931,312 |
| 22 Jan 2018 | USD | 16.15 | 16.45 | 15.84 | 16.21 | 16.21 | 0.0 (0.0%) | 35,370,099 |
| 19 Jan 2018 | USD | 16.06 | 16.23 | 15.9 | 16.21 | 16.21 | +0.21 (+1.31%) | 29,814,638 |
| 18 Jan 2018 | USD | 16.08 | 16.28 | 15.9 | 16 | 16 | -0.19 (-1.17%) | 29,851,780 |
| 17 Jan 2018 | USD | 15.78 | 16.39 | 15.43 | 16.19 | 16.19 | +0.41 (+2.60%) | 44,004,930 |
| 16 Jan 2018 | USD | 16.3 | 16.3 | 15.62 | 15.78 | 15.78 | -0.56 (-3.43%) | 46,991,501 |
| 15 Jan 2018 | USD | 16.66 | 16.75 | 16.12 | 16.34 | 16.34 | -0.34 (-2.04%) | 28,832,617 |
| 12 Jan 2018 | USD | 17 | 17.01 | 16.66 | 16.68 | 16.68 | -0.34 (-2.00%) | 24,695,692 |
| 11 Jan 2018 | USD | 16.7 | 17.03 | 16.6 | 17.02 | 17.02 | +0.32 (+1.92%) | 31,339,042 |
| 10 Jan 2018 | USD | 16.94 | 17.08 | 16.59 | 16.7 | 16.7 | -0.24 (-1.42%) | 27,316,823 |
| 9 Jan 2018 | USD | 16.81 | 16.99 | 16.73 | 16.94 | 16.94 | +0.11 (+0.65%) | 26,263,009 |
| 8 Jan 2018 | USD | 17.44 | 17.44 | 16.71 | 16.83 | 16.83 | -0.47 (-2.72%) | 45,528,406 |
| 5 Jan 2018 | USD | 17.55 | 17.56 | 17.24 | 17.3 | 17.3 | -0.28 (-1.59%) | 28,103,550 |
| 4 Jan 2018 | USD | 17.7 | 17.79 | 17.38 | 17.58 | 17.58 | -0.12 (-0.68%) | 37,676,866 |
| 3 Jan 2018 | USD | 17.42 | 17.95 | 17.24 | 17.7 | 17.7 | +0.38 (+2.19%) | 46,329,730 |
| 2 Jan 2018 | USD | 17.43 | 17.54 | 17.13 | 17.32 | 17.32 | -0.03 (-0.17%) | 28,846,694 |
| 1 Jan 2018 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.94 | 17.36 | 16.83 | 17.35 | 17.35 | +0.54 (+3.21%) | 32,878,354 |
| 28 Dec 2017 | USD | 16.8 | 17.08 | 16.79 | 16.81 | 16.81 | +0.02 (+0.12%) | 26,138,919 |
| 27 Dec 2017 | USD | 16.93 | 17.25 | 16.75 | 16.79 | 16.79 | +0.01 (+0.06%) | 30,733,690 |
