| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 13.57 | 13.71 | 13.3 | 13.49 | 13.49 | -0.14 (-1.03%) | 15,563,462 |
| 5 Feb 2018 | USD | 13.82 | 13.86 | 13.45 | 13.63 | 13.63 | -0.11 (-0.80%) | 17,217,416 |
| 2 Feb 2018 | USD | 14.2 | 14.21 | 13.675 | 13.74 | 13.74 | -0.68 (-4.72%) | 16,664,796 |
| 1 Feb 2018 | USD | 14.27 | 14.52 | 14.18 | 14.42 | 14.42 | +0.04 (+0.28%) | 7,320,759 |
| 31 Jan 2018 | USD | 14.38 | 14.53 | 14.15 | 14.38 | 14.38 | +0.07 (+0.49%) | 13,304,527 |
| 30 Jan 2018 | USD | 14.42 | 14.53 | 14.18 | 14.31 | 14.31 | -0.04 (-0.28%) | 9,915,520 |
| 29 Jan 2018 | USD | 14.64 | 14.65 | 14.32 | 14.35 | 14.35 | -0.4 (-2.71%) | 10,507,624 |
| 26 Jan 2018 | USD | 14.77 | 14.91 | 14.69 | 14.75 | 14.75 | -0.05 (-0.34%) | 7,925,009 |
| 25 Jan 2018 | USD | 15.14 | 15.175 | 14.65 | 14.8 | 14.8 | -0.25 (-1.66%) | 16,464,575 |
| 24 Jan 2018 | USD | 15.17 | 15.52 | 15.03 | 15.05 | 15.05 | +0.22 (+1.48%) | 17,774,519 |
| 23 Jan 2018 | USD | 14.47 | 14.9289 | 14.34 | 14.83 | 14.83 | +0.32 (+2.21%) | 11,940,512 |
| 22 Jan 2018 | USD | 14.39 | 14.57 | 14.301 | 14.51 | 14.51 | +0.14 (+0.97%) | 8,737,715 |
| 19 Jan 2018 | USD | 14.42 | 14.5 | 14.345 | 14.37 | 14.37 | +0.09 (+0.63%) | 7,325,949 |
| 18 Jan 2018 | USD | 14.72 | 14.72 | 14.25 | 14.28 | 14.28 | -0.34 (-2.33%) | 15,305,474 |
| 17 Jan 2018 | USD | 15.1 | 15.12 | 14.55 | 14.62 | 14.62 | -0.58 (-3.82%) | 18,195,012 |
| 16 Jan 2018 | USD | 15.31 | 15.38 | 14.93 | 15.2 | 15.2 | +0.08 (+0.53%) | 18,467,883 |
| 15 Jan 2018 | USD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 14.84 | 15.15 | 14.67 | 15.12 | 15.12 | +0.47 (+3.21%) | 15,256,542 |
| 11 Jan 2018 | USD | 14.66 | 14.73 | 14.61 | 14.65 | 14.65 | +0.07 (+0.48%) | 7,127,964 |
| 10 Jan 2018 | USD | 14.69 | 14.84 | 14.56 | 14.58 | 14.58 | +0.02 (+0.14%) | 10,591,050 |
| 9 Jan 2018 | USD | 14.64 | 14.72 | 14.45 | 14.56 | 14.56 | -0.18 (-1.22%) | 6,824,605 |
| 8 Jan 2018 | USD | 14.88 | 14.95 | 14.64 | 14.74 | 14.74 | -0.21 (-1.40%) | 8,362,603 |
| 5 Jan 2018 | USD | 14.99 | 15 | 14.87 | 14.95 | 14.95 | -0.08 (-0.53%) | 6,515,553 |
| 4 Jan 2018 | USD | 15.03 | 15.05 | 14.79 | 15.03 | 15.03 | +0.03 (+0.20%) | 8,936,138 |
| 3 Jan 2018 | USD | 15.24 | 15.27 | 14.74 | 15 | 15 | -0.2 (-1.32%) | 15,155,910 |
| 2 Jan 2018 | USD | 14.65 | 15.24 | 14.61 | 15.2 | 15.2 | +0.73 (+5.04%) | 15,223,241 |
| 1 Jan 2018 | USD | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 14.46 | 14.56 | 14.4 | 14.47 | 14.47 | +0.02 (+0.14%) | 5,620,513 |
| 28 Dec 2017 | USD | 14.54 | 14.58 | 14.34 | 14.45 | 14.45 | -0.04 (-0.28%) | 6,387,515 |
| 27 Dec 2017 | USD | 14.6 | 14.6 | 14.42 | 14.49 | 14.49 | -0.08 (-0.55%) | 6,466,279 |
