| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | USD | 16.85 | 17.3225 | 16.81 | 17.13 | 17.13 | +0.48 (+2.88%) | 133,326 |
| 23 Mar 2018 | USD | 17.45 | 17.7699 | 16.49 | 16.65 | 16.65 | -0.85 (-4.86%) | 344,561 |
| 22 Mar 2018 | USD | 17.19 | 17.67 | 17.12 | 17.5 | 17.5 | +0.25 (+1.45%) | 318,409 |
| 21 Mar 2018 | USD | 17.07 | 17.35 | 17.02 | 17.25 | 17.25 | +0.07 (+0.41%) | 102,994 |
| 20 Mar 2018 | USD | 16.98 | 17.23 | 16.8 | 17.18 | 17.18 | +0.21 (+1.24%) | 245,224 |
| 19 Mar 2018 | USD | 17.28 | 17.28 | 16.8 | 16.97 | 16.97 | -0.31 (-1.79%) | 210,892 |
| 16 Mar 2018 | USD | 17.12 | 17.28 | 17.01 | 17.28 | 17.28 | +0.13 (+0.76%) | 105,363 |
| 15 Mar 2018 | USD | 17.15 | 17.28 | 16.81 | 17.15 | 17.15 | 0.0 (0.0%) | 133,268 |
| 14 Mar 2018 | USD | 17.41 | 17.45 | 17.01 | 17.15 | 17.15 | -0.21 (-1.21%) | 113,938 |
| 13 Mar 2018 | USD | 17.35 | 17.51 | 16.97 | 17.36 | 17.36 | -0.08 (-0.46%) | 148,849 |
| 12 Mar 2018 | USD | 17.22 | 17.62 | 17 | 17.44 | 17.44 | +0.25 (+1.45%) | 86,376 |
| 9 Mar 2018 | USD | 16.86 | 17.25 | 16.86 | 17.19 | 17.19 | +0.37 (+2.20%) | 115,240 |
| 8 Mar 2018 | USD | 17.12 | 17.389 | 16.8 | 16.82 | 16.82 | -0.36 (-2.10%) | 93,060 |
| 7 Mar 2018 | USD | 17.1 | 17.5 | 17.1 | 17.18 | 17.18 | -0.07 (-0.41%) | 82,669 |
| 6 Mar 2018 | USD | 17.16 | 17.3 | 16.76 | 17.25 | 17.25 | +0.23 (+1.35%) | 191,349 |
| 5 Mar 2018 | USD | 16.85 | 17.13 | 16.8 | 17.02 | 17.02 | +0.15 (+0.89%) | 276,176 |
| 2 Mar 2018 | USD | 16.6 | 16.99 | 16.3885 | 16.87 | 16.87 | +0.25 (+1.50%) | 287,046 |
| 1 Mar 2018 | USD | 16.75 | 17.15 | 16.58 | 16.62 | 16.62 | -0.04 (-0.24%) | 282,646 |
| 28 Feb 2018 | USD | 17 | 17.15 | 16.4501 | 16.66 | 16.66 | -0.12 (-0.72%) | 356,634 |
| 27 Feb 2018 | USD | 17.35 | 17.45 | 16.75 | 16.78 | 16.78 | -0.2 (-1.18%) | 627,514 |
| 26 Feb 2018 | USD | 17.6 | 17.6 | 16.9 | 16.98 | 16.98 | -0.62 (-3.52%) | 221,619 |
| 23 Feb 2018 | USD | 17.83 | 17.97 | 17.3 | 17.6 | 17.6 | -0.19 (-1.07%) | 151,516 |
| 22 Feb 2018 | USD | 18.06 | 18.125 | 17.7 | 17.79 | 17.79 | -0.24 (-1.33%) | 264,769 |
| 21 Feb 2018 | USD | 18.09 | 18.44 | 17.94 | 18.03 | 18.03 | -0.12 (-0.66%) | 269,001 |
| 20 Feb 2018 | USD | 18.11 | 18.45 | 18 | 18.15 | 18.15 | -0.1 (-0.55%) | 327,246 |
| 19 Feb 2018 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 18.4 | 18.4199 | 18.13 | 18.25 | 18.25 | -0.15 (-0.82%) | 442,537 |
| 15 Feb 2018 | USD | 18.08 | 18.46 | 17.74 | 18.4 | 18.4 | +0.5 (+2.79%) | 563,351 |
| 14 Feb 2018 | USD | 17.01 | 18 | 16.7 | 17.9 | 17.9 | +0.88 (+5.17%) | 277,085 |
| 13 Feb 2018 | USD | 16.74 | 17.2 | 16.66 | 17.02 | 17.02 | +0.31 (+1.86%) | 243,718 |
