| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 17.16 | 18.17 | 17.11 | 17.66 | 17.66 | +0.47 (+2.73%) | 3,214,171 |
| 20 Feb 2018 | USD | 16.9 | 17.63 | 16.9 | 17.19 | 17.19 | +0.21 (+1.24%) | 3,304,330 |
| 19 Feb 2018 | USD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 17.2 | 17.77 | 16.9 | 16.98 | 16.98 | -0.27 (-1.57%) | 2,779,821 |
| 15 Feb 2018 | USD | 17.4 | 17.5 | 16.77 | 17.25 | 17.25 | +0.1 (+0.58%) | 2,734,690 |
| 14 Feb 2018 | USD | 16.5 | 17.24 | 16.4 | 17.15 | 17.15 | +0.56 (+3.38%) | 4,205,252 |
| 13 Feb 2018 | USD | 17.43 | 17.45 | 16.43 | 16.59 | 16.59 | -0.97 (-5.52%) | 3,112,937 |
| 12 Feb 2018 | USD | 17.03 | 17.79 | 16.76 | 17.56 | 17.56 | +0.53 (+3.11%) | 5,086,258 |
| 9 Feb 2018 | USD | 17.1 | 17.31 | 16.01 | 17.03 | 17.03 | +0.16 (+0.95%) | 5,015,736 |
| 8 Feb 2018 | USD | 17.64 | 18.24 | 16.85 | 16.87 | 16.87 | -0.68 (-3.87%) | 8,204,089 |
| 7 Feb 2018 | USD | 16.48 | 17.98 | 16.17 | 17.55 | 17.55 | +1.27 (+7.80%) | 9,628,158 |
| 6 Feb 2018 | USD | 14.5 | 16.75 | 14.3 | 16.28 | 16.28 | +2.19 (+15.54%) | 10,161,982 |
| 5 Feb 2018 | USD | 14.25 | 15.11 | 14.09 | 14.09 | 14.09 | -0.79 (-5.31%) | 4,232,268 |
| 2 Feb 2018 | USD | 15.11 | 15.3 | 14.66 | 14.88 | 14.88 | -0.46 (-3.00%) | 3,132,591 |
| 1 Feb 2018 | USD | 14.77 | 15.43 | 14.47 | 15.34 | 15.34 | +0.52 (+3.51%) | 3,129,143 |
| 31 Jan 2018 | USD | 14.81 | 15.055 | 14.71 | 14.82 | 14.82 | +0.06 (+0.41%) | 3,127,601 |
| 30 Jan 2018 | USD | 14.77 | 14.935 | 14.08 | 14.76 | 14.76 | -0.31 (-2.06%) | 4,297,899 |
| 29 Jan 2018 | USD | 14.42 | 15.67 | 14.42 | 15.07 | 15.07 | +0.68 (+4.73%) | 4,059,382 |
| 26 Jan 2018 | USD | 14.77 | 15 | 14.39 | 14.39 | 14.39 | -0.36 (-2.44%) | 3,437,530 |
| 25 Jan 2018 | USD | 15.1 | 15.26 | 14.37 | 14.75 | 14.75 | -0.26 (-1.73%) | 5,063,880 |
| 24 Jan 2018 | USD | 15.06 | 15.62 | 14.92 | 15.01 | 15.01 | -0.49 (-3.16%) | 5,887,977 |
| 23 Jan 2018 | USD | 15.6 | 16.36 | 15.25 | 15.5 | 15.5 | -0.06 (-0.39%) | 7,001,210 |
| 22 Jan 2018 | USD | 14.96 | 16 | 14.26 | 15.56 | 15.56 | +2.42 (+18.42%) | 17,453,060 |
| 19 Jan 2018 | USD | 12.87 | 13.26 | 12.65 | 13.14 | 13.14 | +0.26 (+2.02%) | 2,184,759 |
| 18 Jan 2018 | USD | 13.13 | 13.2 | 12.62 | 12.88 | 12.88 | -0.31 (-2.35%) | 2,885,031 |
| 17 Jan 2018 | USD | 12.94 | 13.41 | 12.89 | 13.19 | 13.19 | +0.22 (+1.70%) | 4,508,656 |
| 16 Jan 2018 | USD | 13.73 | 13.82 | 12.815 | 12.97 | 12.97 | -0.74 (-5.40%) | 2,809,096 |
| 15 Jan 2018 | USD | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 13.94 | 14.06 | 13.57 | 13.71 | 13.71 | -0.24 (-1.72%) | 2,933,643 |
| 11 Jan 2018 | USD | 14 | 14.402 | 13.76 | 13.95 | 13.95 | -0.03 (-0.21%) | 3,876,942 |
