| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | USD | 17.24 | 17.37 | 17.07 | 17.15 | 17.15 | -0.25 (-1.44%) | 77,879 |
| 6 Mar 2018 | USD | 17.47 | 17.5747 | 17.3346 | 17.4 | 17.4 | +0.07 (+0.40%) | 86,300 |
| 5 Mar 2018 | USD | 17.38 | 17.5408 | 17.225 | 17.33 | 17.33 | -0.05 (-0.29%) | 67,766 |
| 2 Mar 2018 | USD | 17.22 | 17.41 | 17.06 | 17.38 | 17.38 | +0.14 (+0.81%) | 91,743 |
| 1 Mar 2018 | USD | 17.14 | 17.33 | 17.12 | 17.24 | 17.24 | +0.1 (+0.58%) | 104,067 |
| 28 Feb 2018 | USD | 17.75 | 17.75 | 17.14 | 17.14 | 17.14 | -0.36 (-2.06%) | 293,915 |
| 27 Feb 2018 | USD | 17.75 | 18.12 | 17.25 | 17.5 | 17.5 | -0.69 (-3.79%) | 543,661 |
| 26 Feb 2018 | USD | 18.28 | 18.62 | 17.88 | 18.19 | 18.19 | +0.06 (+0.33%) | 195,821 |
| 23 Feb 2018 | USD | 17.98 | 18.19 | 17.87 | 18.13 | 18.13 | +0.18 (+1.00%) | 90,879 |
| 22 Feb 2018 | USD | 18 | 18.06 | 17.825 | 17.95 | 17.95 | +0.07 (+0.39%) | 113,700 |
| 21 Feb 2018 | USD | 17.9 | 18.09 | 17.86 | 17.88 | 17.88 | -0.07 (-0.39%) | 114,567 |
| 20 Feb 2018 | USD | 17.86 | 18.13 | 17.77 | 17.95 | 17.95 | +0.02 (+0.11%) | 157,907 |
| 19 Feb 2018 | USD | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 17.84 | 18.07 | 17.81 | 17.93 | 17.93 | -0.18 (-0.99%) | 111,374 |
| 15 Feb 2018 | USD | 17.9 | 18.19 | 17.8 | 18.11 | 18.11 | +0.33 (+1.86%) | 242,728 |
| 14 Feb 2018 | USD | 17.23 | 17.91 | 17.21 | 17.78 | 17.78 | +0.42 (+2.42%) | 189,300 |
| 13 Feb 2018 | USD | 17.35 | 17.55 | 17.155 | 17.36 | 17.36 | -0.11 (-0.63%) | 134,995 |
| 12 Feb 2018 | USD | 17.18 | 17.63 | 17.18 | 17.47 | 17.47 | +0.29 (+1.69%) | 100,399 |
| 9 Feb 2018 | USD | 17.25 | 17.34 | 16.76 | 17.18 | 17.18 | +0.08 (+0.47%) | 265,186 |
| 8 Feb 2018 | USD | 17.47 | 17.6 | 16.985 | 17.1 | 17.1 | -0.46 (-2.62%) | 237,692 |
| 7 Feb 2018 | USD | 17.69 | 17.96 | 17.3 | 17.56 | 17.56 | -0.11 (-0.62%) | 263,841 |
| 6 Feb 2018 | USD | 17.35 | 17.74 | 17.35 | 17.67 | 17.67 | +0.14 (+0.80%) | 87,711 |
| 5 Feb 2018 | USD | 17.51 | 17.91 | 17.35 | 17.53 | 17.53 | -0.17 (-0.96%) | 130,882 |
| 2 Feb 2018 | USD | 17.82 | 17.9 | 17.58 | 17.7 | 17.7 | -0.24 (-1.34%) | 150,811 |
| 1 Feb 2018 | USD | 18.31 | 18.61 | 17.65 | 17.94 | 17.94 | -0.42 (-2.29%) | 421,641 |
| 31 Jan 2018 | USD | 18.4 | 18.635 | 18.22 | 18.36 | 18.36 | -0.08 (-0.43%) | 97,141 |
| 30 Jan 2018 | USD | 18.57 | 18.68 | 18.19 | 18.44 | 18.44 | -0.31 (-1.65%) | 216,024 |
| 29 Jan 2018 | USD | 18.72 | 18.83 | 18.54 | 18.75 | 18.75 | +0.03 (+0.16%) | 138,612 |
| 26 Jan 2018 | USD | 18.75 | 18.84 | 18.65 | 18.72 | 18.72 | -0.02 (-0.11%) | 88,171 |
| 25 Jan 2018 | USD | 18.81 | 18.905 | 18.64 | 18.74 | 18.74 | -0.1 (-0.53%) | 105,672 |
