| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | USD | 18.28 | 18.32 | 17.58 | 17.92 | 17.92 | -0.08 (-0.44%) | 2,711,673 |
| 26 Mar 2018 | USD | 18.66 | 18.87 | 17.92 | 18 | 18 | -0.59 (-3.17%) | 3,950,983 |
| 23 Mar 2018 | USD | 19.33 | 19.33 | 18.54 | 18.59 | 18.59 | -0.69 (-3.58%) | 1,309,279 |
| 22 Mar 2018 | USD | 19.8 | 19.89 | 19.28 | 19.28 | 19.28 | -0.65 (-3.26%) | 1,297,630 |
| 21 Mar 2018 | USD | 19.7 | 20.0275 | 19.56 | 19.93 | 19.93 | +0.23 (+1.17%) | 1,127,921 |
| 20 Mar 2018 | USD | 20.2 | 20.27 | 19.5 | 19.7 | 19.7 | -0.35 (-1.75%) | 2,039,321 |
| 19 Mar 2018 | USD | 20.32 | 20.42 | 19.76 | 20.05 | 20.05 | -0.45 (-2.20%) | 1,356,447 |
| 16 Mar 2018 | USD | 19.83 | 20.6 | 19.83 | 20.5 | 20.5 | +0.74 (+3.74%) | 2,689,139 |
| 15 Mar 2018 | USD | 19.93 | 20.1 | 19.57 | 19.76 | 19.76 | -0.1 (-0.50%) | 1,318,138 |
| 14 Mar 2018 | USD | 20.04 | 20.46 | 19.74 | 19.86 | 19.86 | -0.39 (-1.93%) | 2,198,864 |
| 13 Mar 2018 | USD | 21.35 | 21.49 | 20.1601 | 20.25 | 20.25 | +0.34 (+1.71%) | 2,970,483 |
| 12 Mar 2018 | USD | 20.09 | 20.55 | 19.89 | 19.91 | 19.91 | -0.3 (-1.48%) | 1,619,828 |
| 9 Mar 2018 | USD | 20.65 | 20.84 | 19.855 | 20.21 | 20.21 | -0.21 (-1.03%) | 1,497,453 |
| 8 Mar 2018 | USD | 20.45 | 20.84 | 20.33 | 20.42 | 20.42 | -0.15 (-0.73%) | 883,069 |
| 7 Mar 2018 | USD | 20.24 | 20.63 | 20.01 | 20.57 | 20.57 | +0.32 (+1.58%) | 2,207,044 |
| 6 Mar 2018 | USD | 20.39 | 20.96 | 20.14 | 20.25 | 20.25 | +0.06 (+0.30%) | 1,430,512 |
| 5 Mar 2018 | USD | 19.22 | 20.46 | 19.08 | 20.19 | 20.19 | +0.9 (+4.67%) | 2,492,884 |
| 2 Mar 2018 | USD | 18.4 | 19.74 | 18.23 | 19.29 | 19.29 | +0.58 (+3.10%) | 2,087,971 |
| 1 Mar 2018 | USD | 18.2 | 18.83 | 18.115 | 18.71 | 18.71 | +0.51 (+2.80%) | 1,789,633 |
| 28 Feb 2018 | USD | 18.5 | 19.68 | 18.059 | 18.2 | 18.2 | -0.28 (-1.52%) | 2,853,580 |
| 27 Feb 2018 | USD | 19.24 | 19.44 | 18.44 | 18.48 | 18.48 | -0.71 (-3.70%) | 1,737,200 |
| 26 Feb 2018 | USD | 19.43 | 19.43 | 18.99 | 19.19 | 19.19 | -0.07 (-0.36%) | 1,111,555 |
| 23 Feb 2018 | USD | 18.56 | 19.27 | 18.56 | 19.26 | 19.26 | +0.7 (+3.77%) | 1,124,168 |
| 22 Feb 2018 | USD | 18.9 | 19.05 | 18.25 | 18.56 | 18.56 | -0.23 (-1.22%) | 1,245,994 |
| 21 Feb 2018 | USD | 19.04 | 19.29 | 18.73 | 18.79 | 18.79 | -0.36 (-1.88%) | 1,437,893 |
| 20 Feb 2018 | USD | 19.88 | 19.95 | 18.95 | 19.15 | 19.15 | -0.66 (-3.33%) | 1,541,634 |
| 19 Feb 2018 | USD | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 20.24 | 20.27 | 19.67 | 19.81 | 19.81 | -0.45 (-2.22%) | 1,359,343 |
| 15 Feb 2018 | USD | 20.11 | 20.38 | 19.73 | 20.26 | 20.26 | +0.29 (+1.45%) | 994,472 |
| 14 Feb 2018 | USD | 19.45 | 20.06 | 19.44 | 19.97 | 19.97 | +0.43 (+2.20%) | 1,306,553 |
