| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | USD | 15.05 | 16.03 | 14.89 | 15.95 | 15.95 | +0.56 (+3.64%) | 2,204,300 |
| 3 Apr 2018 | USD | 15.37 | 15.64 | 15.08 | 15.39 | 15.39 | +0.13 (+0.85%) | 2,675,306 |
| 2 Apr 2018 | USD | 16.31 | 16.43 | 15.175 | 15.26 | 15.26 | -1.06 (-6.50%) | 2,786,211 |
| 30 Mar 2018 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 16.32 | 16.68 | 16.021 | 16.32 | 16.32 | +0.04 (+0.25%) | 2,758,180 |
| 28 Mar 2018 | USD | 15.86 | 16.48 | 15.29 | 16.28 | 16.28 | +0.45 (+2.84%) | 2,469,963 |
| 27 Mar 2018 | USD | 17.25 | 17.29 | 15.72 | 15.83 | 15.83 | -1.46 (-8.44%) | 2,657,187 |
| 26 Mar 2018 | USD | 16.77 | 17.42 | 16.77 | 17.29 | 17.29 | +0.79 (+4.79%) | 2,725,143 |
| 23 Mar 2018 | USD | 16.37 | 17.06 | 16.22 | 16.5 | 16.5 | +0.15 (+0.92%) | 2,266,205 |
| 22 Mar 2018 | USD | 16.71 | 17.26 | 16.34 | 16.35 | 16.35 | -0.45 (-2.68%) | 2,786,964 |
| 21 Mar 2018 | USD | 16.76 | 17.05 | 16.61 | 16.8 | 16.8 | +0.04 (+0.24%) | 1,934,132 |
| 20 Mar 2018 | USD | 16.5 | 17.125 | 16.4 | 16.76 | 16.76 | +0.32 (+1.95%) | 2,544,317 |
| 19 Mar 2018 | USD | 16.75 | 16.88 | 16.08 | 16.44 | 16.44 | -0.39 (-2.32%) | 3,232,590 |
| 16 Mar 2018 | USD | 17.47 | 17.515 | 16.65 | 16.83 | 16.83 | -0.66 (-3.77%) | 6,319,835 |
| 15 Mar 2018 | USD | 17.57 | 17.65 | 17.28 | 17.49 | 17.49 | -0.1 (-0.57%) | 1,680,256 |
| 14 Mar 2018 | USD | 17.63 | 17.73 | 17.27 | 17.59 | 17.59 | +0.08 (+0.46%) | 1,941,672 |
| 13 Mar 2018 | USD | 18.03 | 18.11 | 17.47 | 17.51 | 17.51 | -0.49 (-2.72%) | 2,488,847 |
| 12 Mar 2018 | USD | 18.19 | 18.27 | 17.62 | 18 | 18 | -0.05 (-0.28%) | 2,146,430 |
| 9 Mar 2018 | USD | 18.1 | 18.11 | 17.51 | 18.05 | 18.05 | -0.04 (-0.22%) | 2,414,338 |
| 8 Mar 2018 | USD | 18.5 | 18.78 | 17.91 | 18.09 | 18.09 | -0.31 (-1.68%) | 2,068,635 |
| 7 Mar 2018 | USD | 17.99 | 18.43 | 17.88 | 18.4 | 18.4 | +0.22 (+1.21%) | 2,633,502 |
| 6 Mar 2018 | USD | 18.24 | 18.61 | 17.72 | 18.18 | 18.18 | -0.06 (-0.33%) | 2,109,059 |
| 5 Mar 2018 | USD | 17.94 | 18.28 | 17.75 | 18.24 | 18.24 | +0.28 (+1.56%) | 2,546,254 |
| 2 Mar 2018 | USD | 17.49 | 17.99 | 17.31 | 17.96 | 17.96 | +0.3 (+1.70%) | 2,303,267 |
| 1 Mar 2018 | USD | 17.41 | 17.74 | 17.16 | 17.66 | 17.66 | +0.34 (+1.96%) | 3,164,015 |
| 28 Feb 2018 | USD | 17.63 | 17.99 | 17.25 | 17.32 | 17.32 | -0.3 (-1.70%) | 2,290,717 |
| 27 Feb 2018 | USD | 17.75 | 18.04 | 17.54 | 17.62 | 17.62 | -0.14 (-0.79%) | 2,045,678 |
| 26 Feb 2018 | USD | 18.37 | 18.6 | 17.69 | 17.76 | 17.76 | -0.39 (-2.15%) | 2,373,921 |
| 23 Feb 2018 | USD | 17.92 | 18.165 | 17.305 | 18.15 | 18.15 | +0.26 (+1.45%) | 2,578,117 |
| 22 Feb 2018 | USD | 17.9 | 18.3 | 17.69 | 17.89 | 17.89 | +0.23 (+1.30%) | 3,670,899 |
