| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | USD | 17.57 | 17.75 | 16.6501 | 17.02 | 17.02 | -0.38 (-2.18%) | 866,423 |
| 28 Feb 2018 | USD | 18.31 | 18.5838 | 17.4 | 17.4 | 17.4 | -0.825 (-4.53%) | 324,441 |
| 27 Feb 2018 | USD | 19 | 19.3 | 18.03 | 18.225 | 18.225 | -0.825 (-4.33%) | 303,060 |
| 26 Feb 2018 | USD | 19.9 | 19.9 | 18.4431 | 19.05 | 19.05 | -0.8 (-4.03%) | 474,791 |
| 23 Feb 2018 | USD | 19.94 | 20.3 | 19.45 | 19.85 | 19.85 | +0.13 (+0.66%) | 493,627 |
| 22 Feb 2018 | USD | 19.95 | 20.6 | 19.7 | 19.7201 | 19.7201 | -0.28 (-1.40%) | 230,095 |
| 21 Feb 2018 | USD | 19.64 | 20.7 | 19.545 | 20 | 20 | +0.4 (+2.04%) | 304,077 |
| 20 Feb 2018 | USD | 19.3 | 19.62 | 19.2 | 19.6 | 19.6 | +0.2 (+1.03%) | 154,842 |
| 19 Feb 2018 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 18.77 | 19.57 | 18.67 | 19.4 | 19.4 | +0.45 (+2.37%) | 151,553 |
| 15 Feb 2018 | USD | 19.38 | 19.59 | 18.82 | 18.9501 | 18.9501 | -0.35 (-1.81%) | 239,997 |
| 14 Feb 2018 | USD | 19.16 | 19.5 | 18.83 | 19.3 | 19.3 | -0.02 (-0.10%) | 312,667 |
| 13 Feb 2018 | USD | 19.33 | 19.65 | 18.75 | 19.32 | 19.32 | -0.31 (-1.58%) | 139,919 |
| 12 Feb 2018 | USD | 20.18 | 20.26 | 19.16 | 19.63 | 19.63 | -0.39 (-1.95%) | 297,565 |
| 9 Feb 2018 | USD | 19.45 | 20.7457 | 18.55 | 20.02 | 20.02 | +1.58 (+8.57%) | 723,004 |
| 8 Feb 2018 | USD | 19.98 | 20.01 | 18.3 | 18.44 | 18.44 | -1.56 (-7.80%) | 536,235 |
| 7 Feb 2018 | USD | 19.6 | 20.6 | 19.6 | 20 | 20 | -0.12 (-0.60%) | 208,993 |
| 6 Feb 2018 | USD | 19.03 | 20.37 | 18.74 | 20.12 | 20.12 | +0.23 (+1.16%) | 634,528 |
| 5 Feb 2018 | USD | 20.8 | 21.3 | 19.75 | 19.89 | 19.89 | -1.615 (-7.51%) | 553,499 |
| 2 Feb 2018 | USD | 21.98 | 22.0376 | 21.33 | 21.505 | 21.505 | -0.695 (-3.13%) | 262,559 |
| 1 Feb 2018 | USD | 22.14 | 22.3201 | 21.6 | 22.2 | 22.2 | +0.01 (+0.05%) | 167,080 |
| 31 Jan 2018 | USD | 21.78 | 22.2 | 21.64 | 22.19 | 22.19 | +0.613 (+2.84%) | 184,020 |
| 30 Jan 2018 | USD | 21.81 | 22.3 | 21.1626 | 21.5775 | 21.5775 | -0.759 (-3.40%) | 233,745 |
| 29 Jan 2018 | USD | 22.7 | 23 | 22.2999 | 22.3369 | 22.3369 | -0.423 (-1.86%) | 527,075 |
| 26 Jan 2018 | USD | 22.6 | 23 | 22.4 | 22.76 | 22.76 | -0.12 (-0.52%) | 220,805 |
| 25 Jan 2018 | USD | 22.7 | 22.95 | 22.09 | 22.88 | 22.88 | +0.42 (+1.87%) | 238,195 |
| 24 Jan 2018 | USD | 21.14 | 22.61 | 20.99 | 22.46 | 22.46 | +1.47 (+7.00%) | 377,758 |
| 23 Jan 2018 | USD | 19.65 | 21 | 19.5 | 20.99 | 20.99 | +1.36 (+6.93%) | 376,140 |
| 22 Jan 2018 | USD | 19.66 | 19.7399 | 19.205 | 19.63 | 19.63 | -0.465 (-2.31%) | 316,592 |
| 19 Jan 2018 | USD | 20.01 | 20.25 | 19.9 | 20.095 | 20.095 | +0.035 (+0.17%) | 65,202 |
