| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | USD | 17.08 | 17.95 | 16.75 | 17.24 | 17.24 | +0.27 (+1.59%) | 411,238 |
| 28 Feb 2018 | USD | 16.8 | 18.44 | 16.71 | 16.97 | 16.97 | +0.17 (+1.01%) | 654,137 |
| 27 Feb 2018 | USD | 17.1 | 17.8078 | 15.73 | 16.8 | 16.8 | -5.78 (-25.60%) | 2,296,960 |
| 26 Feb 2018 | USD | 22.12 | 23.24 | 21.45 | 22.58 | 22.58 | +0.41 (+1.85%) | 379,380 |
| 23 Feb 2018 | USD | 22.23 | 22.58 | 21.21 | 22.17 | 22.17 | +0.32 (+1.46%) | 233,474 |
| 22 Feb 2018 | USD | 21.54 | 22.64 | 21.01 | 21.85 | 21.85 | +0.48 (+2.25%) | 214,117 |
| 21 Feb 2018 | USD | 20.05 | 21.91 | 20.05 | 21.37 | 21.37 | +1.39 (+6.96%) | 145,382 |
| 20 Feb 2018 | USD | 21.88 | 22.745 | 19.58 | 19.98 | 19.98 | -1.9 (-8.68%) | 211,044 |
| 19 Feb 2018 | USD | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 23 | 23 | 21.61 | 21.88 | 21.88 | -1.34 (-5.77%) | 162,415 |
| 15 Feb 2018 | USD | 23.2 | 23.5 | 22.8 | 23.22 | 23.22 | +0.22 (+0.96%) | 132,196 |
| 14 Feb 2018 | USD | 22.34 | 23.33 | 22.2097 | 23 | 23 | +0.4 (+1.77%) | 182,300 |
| 13 Feb 2018 | USD | 21.11 | 22.62 | 20.87 | 22.6 | 22.6 | +1.41 (+6.65%) | 256,842 |
| 12 Feb 2018 | USD | 21.62 | 21.8648 | 20.71 | 21.19 | 21.19 | -0.3 (-1.40%) | 111,722 |
| 9 Feb 2018 | USD | 21.69 | 22.21 | 20.74 | 21.49 | 21.49 | -0.06 (-0.28%) | 153,941 |
| 8 Feb 2018 | USD | 22.98 | 23.3146 | 21.46 | 21.55 | 21.55 | -1.33 (-5.81%) | 222,766 |
| 7 Feb 2018 | USD | 22.48 | 23.3 | 21.311 | 22.88 | 22.88 | +0.32 (+1.42%) | 104,685 |
| 6 Feb 2018 | USD | 20.96 | 22.98 | 20.5 | 22.56 | 22.56 | +1.45 (+6.87%) | 249,681 |
| 5 Feb 2018 | USD | 22.67 | 23.75 | 20.76 | 21.11 | 21.11 | -1.59 (-7.00%) | 260,506 |
| 2 Feb 2018 | USD | 21.8 | 23.85 | 21.785 | 22.7 | 22.7 | +0.85 (+3.89%) | 277,257 |
| 1 Feb 2018 | USD | 21.65 | 22.68 | 20.59 | 21.85 | 21.85 | +0.2 (+0.92%) | 176,838 |
| 31 Jan 2018 | USD | 23.72 | 24.07 | 21.61 | 21.65 | 21.65 | -1.93 (-8.18%) | 344,082 |
| 30 Jan 2018 | USD | 22.63 | 23.72 | 21.7 | 23.58 | 23.58 | +0.76 (+3.33%) | 353,386 |
| 29 Jan 2018 | USD | 19.42 | 23 | 19.19 | 22.82 | 22.82 | +3.4 (+17.51%) | 555,140 |
| 26 Jan 2018 | USD | 18.58 | 19.8 | 18.12 | 19.42 | 19.42 | +0.83 (+4.46%) | 264,744 |
| 25 Jan 2018 | USD | 19.49 | 19.76 | 18.4 | 18.59 | 18.59 | -0.8 (-4.13%) | 169,434 |
| 24 Jan 2018 | USD | 18.43 | 19.6 | 17.87 | 19.39 | 19.39 | +1.1 (+6.01%) | 339,048 |
| 23 Jan 2018 | USD | 18.48 | 18.76 | 17.73 | 18.29 | 18.29 | -0.24 (-1.30%) | 164,827 |
| 22 Jan 2018 | USD | 18.07 | 18.84 | 17.43 | 18.53 | 18.53 | +0.63 (+3.52%) | 432,028 |
| 19 Jan 2018 | USD | 17.73 | 18.395 | 17.28 | 17.9 | 17.9 | +0.09 (+0.51%) | 244,906 |
