| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 18.56 | 18.89 | 17.39 | 17.47 | 17.47 | -1.53 (-8.05%) | 4,677,968 |
| 5 Feb 2018 | USD | 19.24 | 19.45 | 18.81 | 19 | 19 | -0.27 (-1.40%) | 1,855,578 |
| 2 Feb 2018 | USD | 18.9 | 19.5 | 18.6 | 19.27 | 19.27 | +0.15 (+0.78%) | 2,550,710 |
| 1 Feb 2018 | USD | 20.07 | 20.27 | 18.88 | 19.12 | 19.12 | -0.95 (-4.73%) | 5,079,693 |
| 31 Jan 2018 | USD | 20.05 | 20.32 | 19.75 | 20.07 | 20.07 | 0.0 (0.0%) | 3,112,388 |
| 30 Jan 2018 | USD | 19.9 | 20.43 | 19.9 | 20.07 | 20.07 | +0.07 (+0.35%) | 2,344,680 |
| 29 Jan 2018 | USD | 20.45 | 20.59 | 19.65 | 20 | 20 | -0.45 (-2.20%) | 4,608,140 |
| 26 Jan 2018 | USD | 20.85 | 21.1 | 20.33 | 20.45 | 20.45 | -0.47 (-2.25%) | 4,187,702 |
| 25 Jan 2018 | USD | 20.75 | 21.6 | 20.55 | 20.92 | 20.92 | +0.28 (+1.36%) | 6,154,511 |
| 24 Jan 2018 | USD | 20.18 | 20.65 | 20.18 | 20.64 | 20.64 | +0.46 (+2.28%) | 3,887,460 |
| 23 Jan 2018 | USD | 20.28 | 20.77 | 20.1 | 20.18 | 20.18 | -0.31 (-1.51%) | 3,086,104 |
| 22 Jan 2018 | USD | 19.71 | 20.54 | 19.6 | 20.49 | 20.49 | +0.72 (+3.64%) | 4,041,740 |
| 19 Jan 2018 | USD | 19.97 | 20.47 | 19.5 | 19.77 | 19.77 | -0.32 (-1.59%) | 3,778,202 |
| 18 Jan 2018 | USD | 20.3 | 20.48 | 20.04 | 20.09 | 20.09 | -0.42 (-2.05%) | 2,597,388 |
| 17 Jan 2018 | USD | 20.32 | 20.63 | 19.4 | 20.51 | 20.51 | +0.09 (+0.44%) | 3,635,201 |
| 16 Jan 2018 | USD | 20 | 20.55 | 19.95 | 20.42 | 20.42 | +0.3 (+1.49%) | 3,168,640 |
| 15 Jan 2018 | USD | 21.64 | 21.85 | 19.87 | 20.12 | 20.12 | -1.52 (-7.02%) | 6,936,944 |
| 12 Jan 2018 | USD | 21.2 | 22.18 | 21.2 | 21.64 | 21.64 | +0.24 (+1.12%) | 5,082,662 |
| 11 Jan 2018 | USD | 21.12 | 21.45 | 21.04 | 21.4 | 21.4 | +0.22 (+1.04%) | 2,684,894 |
| 10 Jan 2018 | USD | 21.5 | 21.5 | 21.01 | 21.18 | 21.18 | -0.17 (-0.80%) | 2,548,404 |
| 9 Jan 2018 | USD | 21.75 | 21.75 | 21.19 | 21.35 | 21.35 | -0.46 (-2.11%) | 3,890,269 |
| 8 Jan 2018 | USD | 21.7 | 22.15 | 21.6 | 21.81 | 21.81 | +0.13 (+0.60%) | 3,404,012 |
| 5 Jan 2018 | USD | 21.95 | 22.21 | 21.65 | 21.68 | 21.68 | -0.03 (-0.14%) | 4,079,990 |
| 4 Jan 2018 | USD | 21.54 | 22.55 | 21.38 | 21.71 | 21.71 | +0.19 (+0.88%) | 6,273,278 |
| 3 Jan 2018 | USD | 20.8 | 21.58 | 20.78 | 21.52 | 21.52 | +0.67 (+3.21%) | 6,473,269 |
| 2 Jan 2018 | USD | 21 | 21.16 | 20.61 | 20.85 | 20.85 | -0.01 (-0.05%) | 3,738,096 |
| 1 Jan 2018 | USD | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.21 | 21 | 20.21 | 20.86 | 20.86 | +0.61 (+3.01%) | 6,391,341 |
| 28 Dec 2017 | USD | 20.06 | 20.58 | 20 | 20.25 | 20.25 | +0.01 (+0.05%) | 6,603,032 |
| 27 Dec 2017 | USD | 19.37 | 20.35 | 19.37 | 20.24 | 20.24 | +0.68 (+3.48%) | 9,115,002 |
