| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | USD | 19.12 | 19.319 | 19.0148 | 19.21 | 19.21 | +0.28 (+1.48%) | 1,654,365 |
| 14 Feb 2018 | USD | 18.44 | 18.98 | 18.44 | 18.93 | 18.93 | +0.49 (+2.66%) | 862,275 |
| 13 Feb 2018 | USD | 18.15 | 18.52 | 18.15 | 18.44 | 18.44 | +0.325 (+1.79%) | 830,908 |
| 12 Feb 2018 | USD | 17.98 | 18.23 | 17.9201 | 18.1155 | 18.1155 | +0.415 (+2.35%) | 101,875 |
| 9 Feb 2018 | USD | 17.64 | 17.8156 | 17.17 | 17.7 | 17.7 | -0.02 (-0.11%) | 266,229 |
| 8 Feb 2018 | USD | 18.4 | 18.414 | 17.72 | 17.72 | 17.72 | -0.58 (-3.17%) | 137,021 |
| 7 Feb 2018 | USD | 18.5 | 18.62 | 18.3 | 18.3 | 18.3 | -0.5 (-2.66%) | 164,139 |
| 6 Feb 2018 | USD | 18.04 | 18.888 | 17.96 | 18.8 | 18.8 | +0.32 (+1.73%) | 206,745 |
| 5 Feb 2018 | USD | 18.91 | 19.29 | 18.48 | 18.48 | 18.48 | -0.38 (-2.01%) | 305,521 |
| 2 Feb 2018 | USD | 19.28 | 19.3 | 18.85 | 18.86 | 18.86 | -0.45 (-2.33%) | 410,845 |
| 1 Feb 2018 | USD | 19.47 | 19.4799 | 19.25 | 19.31 | 19.31 | -0.38 (-1.93%) | 237,468 |
| 31 Jan 2018 | USD | 19.74 | 19.8 | 19.66 | 19.69 | 19.69 | +0.2 (+1.03%) | 117,636 |
| 30 Jan 2018 | USD | 19.42 | 19.53 | 19.38 | 19.49 | 19.49 | -0.07 (-0.36%) | 154,084 |
| 29 Jan 2018 | USD | 19.66 | 19.78 | 19.5 | 19.56 | 19.56 | -0.31 (-1.56%) | 286,169 |
| 26 Jan 2018 | USD | 19.63 | 19.88 | 19.6156 | 19.87 | 19.87 | +0.37 (+1.90%) | 306,731 |
| 25 Jan 2018 | USD | 19.54 | 19.63 | 19.38 | 19.5 | 19.5 | +0.08 (+0.41%) | 228,434 |
| 24 Jan 2018 | USD | 19.44 | 19.52 | 19.321 | 19.42 | 19.42 | +0.01 (+0.05%) | 465,432 |
| 23 Jan 2018 | USD | 19.53 | 19.53 | 19.35 | 19.41 | 19.41 | -0.07 (-0.36%) | 206,632 |
| 22 Jan 2018 | USD | 19.44 | 19.49 | 19.29 | 19.48 | 19.48 | +0.11 (+0.57%) | 88,990 |
| 19 Jan 2018 | USD | 19.4 | 19.4 | 19.17 | 19.37 | 19.37 | +0.13 (+0.68%) | 508,895 |
| 18 Jan 2018 | USD | 19.33 | 19.33 | 19.16 | 19.24 | 19.24 | -0.1 (-0.52%) | 158,991 |
| 17 Jan 2018 | USD | 19.24 | 19.37 | 19.18 | 19.34 | 19.34 | +0.24 (+1.26%) | 170,093 |
| 16 Jan 2018 | USD | 19.47 | 19.47 | 19.03 | 19.1 | 19.1 | -0.29 (-1.50%) | 235,426 |
| 15 Jan 2018 | USD | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 19.33 | 19.4 | 19.27 | 19.39 | 19.39 | +0.12 (+0.62%) | 471,161 |
| 11 Jan 2018 | USD | 19.24 | 19.31 | 19.16 | 19.27 | 19.27 | +0.01 (+0.05%) | 107,428 |
| 10 Jan 2018 | USD | 19.31 | 19.31 | 19.16 | 19.26 | 19.26 | -0.07 (-0.36%) | 85,398 |
| 9 Jan 2018 | USD | 19.39 | 19.39 | 19.205 | 19.33 | 19.33 | +0.04 (+0.21%) | 113,707 |
| 8 Jan 2018 | USD | 19.26 | 19.29 | 19.1601 | 19.29 | 19.29 | +0.11 (+0.57%) | 205,487 |
| 5 Jan 2018 | USD | 19.06 | 19.18 | 19.02 | 19.18 | 19.18 | +0.13 (+0.68%) | 82,775 |
