| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | USD | 19.48 | 19.82 | 18.72 | 19.08 | 19.08 | -0.22 (-1.14%) | 2,575,009 |
| 27 Feb 2018 | USD | 18.77 | 20.02 | 18.16 | 19.3 | 19.3 | +0.04 (+0.21%) | 3,166,374 |
| 26 Feb 2018 | USD | 19.09 | 19.33 | 18.51 | 19.26 | 19.26 | +0.31 (+1.64%) | 1,849,336 |
| 23 Feb 2018 | USD | 18.49 | 19.04 | 18.38 | 18.95 | 18.95 | +0.49 (+2.65%) | 1,394,581 |
| 22 Feb 2018 | USD | 18.05 | 18.75 | 17.93 | 18.46 | 18.46 | +0.56 (+3.13%) | 1,363,940 |
| 21 Feb 2018 | USD | 18.63 | 18.75 | 17.89 | 17.9 | 17.9 | -0.71 (-3.82%) | 1,537,740 |
| 20 Feb 2018 | USD | 18.83 | 19.05 | 18.58 | 18.61 | 18.61 | -0.16 (-0.85%) | 1,068,228 |
| 19 Feb 2018 | USD | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 18.82 | 19.3 | 18.73 | 18.77 | 18.77 | +0.01 (+0.05%) | 1,039,030 |
| 15 Feb 2018 | USD | 18.96 | 19.32 | 18.1 | 18.76 | 18.76 | -0.19 (-1.00%) | 1,129,311 |
| 14 Feb 2018 | USD | 17.72 | 19.035 | 17.72 | 18.95 | 18.95 | +1.03 (+5.75%) | 1,407,695 |
| 13 Feb 2018 | USD | 18.43 | 18.5 | 17.89 | 17.92 | 17.92 | -0.75 (-4.02%) | 1,388,733 |
| 12 Feb 2018 | USD | 18.4 | 19.01 | 18.22 | 18.67 | 18.67 | +0.57 (+3.15%) | 1,416,649 |
| 9 Feb 2018 | USD | 18.47 | 18.6 | 17.15 | 18.1 | 18.1 | -0.23 (-1.25%) | 3,123,647 |
| 8 Feb 2018 | USD | 19.05 | 19.23 | 18.27 | 18.33 | 18.33 | -0.7 (-3.68%) | 1,710,557 |
| 7 Feb 2018 | USD | 19.63 | 20.06 | 18.7 | 19.03 | 19.03 | -0.58 (-2.96%) | 1,637,733 |
| 6 Feb 2018 | USD | 18.76 | 19.655 | 18.5 | 19.61 | 19.61 | +0.41 (+2.14%) | 2,494,393 |
| 5 Feb 2018 | USD | 19.34 | 19.92 | 19.1 | 19.2 | 19.2 | -0.45 (-2.29%) | 1,965,866 |
| 2 Feb 2018 | USD | 20.25 | 20.3185 | 19.42 | 19.65 | 19.65 | -0.73 (-3.58%) | 2,376,526 |
| 1 Feb 2018 | USD | 20.5 | 20.9 | 20.1 | 20.38 | 20.38 | -0.03 (-0.15%) | 1,298,868 |
| 31 Jan 2018 | USD | 20.84 | 21.18 | 20.355 | 20.41 | 20.41 | -0.51 (-2.44%) | 2,873,860 |
| 30 Jan 2018 | USD | 20.86 | 21 | 20.29 | 20.92 | 20.92 | -0.2 (-0.95%) | 1,637,586 |
| 29 Jan 2018 | USD | 20.58 | 21.6 | 20.46 | 21.12 | 21.12 | +0.58 (+2.82%) | 2,782,031 |
| 26 Jan 2018 | USD | 20.37 | 20.75 | 20.2701 | 20.54 | 20.54 | +0.09 (+0.44%) | 2,025,159 |
| 25 Jan 2018 | USD | 21.47 | 21.5 | 20.45 | 20.45 | 20.45 | -0.9 (-4.22%) | 2,156,866 |
| 24 Jan 2018 | USD | 21.89 | 22.1397 | 21.23 | 21.35 | 21.35 | -0.375 (-1.73%) | 3,654,615 |
| 23 Jan 2018 | USD | 21.72 | 21.85 | 21.33 | 21.725 | 21.725 | +0.235 (+1.09%) | 1,739,341 |
| 22 Jan 2018 | USD | 20.8 | 21.49 | 20.78 | 21.49 | 21.49 | +0.71 (+3.42%) | 1,496,097 |
| 19 Jan 2018 | USD | 20.12 | 20.8 | 20.02 | 20.78 | 20.78 | +0.47 (+2.31%) | 1,181,707 |
| 18 Jan 2018 | USD | 20.195 | 20.67 | 20.195 | 20.31 | 20.31 | -0.13 (-0.64%) | 1,459,801 |
