| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 18.33 | 18.91 | 18.27 | 18.45 | 18.45 | +0.13 (+0.71%) | 831,512 |
| 20 Feb 2018 | USD | 17.79 | 18.49 | 17.79 | 18.32 | 18.32 | +0.5 (+2.81%) | 1,063,943 |
| 19 Feb 2018 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 17.96 | 18.2 | 17.81 | 17.82 | 17.82 | -0.16 (-0.89%) | 628,394 |
| 15 Feb 2018 | USD | 18.24 | 18.27 | 17.5 | 17.98 | 17.98 | -0.12 (-0.66%) | 769,806 |
| 14 Feb 2018 | USD | 17.56 | 18.17 | 17.45 | 18.1 | 18.1 | +0.44 (+2.49%) | 613,815 |
| 13 Feb 2018 | USD | 17.3 | 17.78 | 17.3 | 17.66 | 17.66 | -0.03 (-0.17%) | 471,039 |
| 12 Feb 2018 | USD | 17.25 | 17.715 | 17.02 | 17.69 | 17.69 | +0.54 (+3.15%) | 673,989 |
| 9 Feb 2018 | USD | 17.65 | 17.78 | 16.52 | 17.15 | 17.15 | -0.36 (-2.06%) | 1,060,113 |
| 8 Feb 2018 | USD | 18.02 | 18.19 | 17.51 | 17.51 | 17.51 | -0.37 (-2.07%) | 1,223,060 |
| 7 Feb 2018 | USD | 17.71 | 17.99 | 17.5 | 17.88 | 17.88 | +0.17 (+0.96%) | 992,115 |
| 6 Feb 2018 | USD | 16.8 | 17.81 | 16.7 | 17.71 | 17.71 | +0.6 (+3.51%) | 1,381,918 |
| 5 Feb 2018 | USD | 17.93 | 18.05 | 17.08 | 17.11 | 17.11 | -1.01 (-5.57%) | 1,385,540 |
| 2 Feb 2018 | USD | 18.64 | 18.92 | 17.95 | 18.12 | 18.12 | -0.65 (-3.46%) | 1,001,260 |
| 1 Feb 2018 | USD | 18.68 | 18.92 | 18.55 | 18.77 | 18.77 | +0.05 (+0.27%) | 767,925 |
| 31 Jan 2018 | USD | 18.55 | 18.85 | 18.51 | 18.72 | 18.72 | +0.27 (+1.46%) | 758,605 |
| 30 Jan 2018 | USD | 18.43 | 19.04 | 18.3 | 18.45 | 18.45 | -0.08 (-0.43%) | 1,661,486 |
| 29 Jan 2018 | USD | 18.69 | 18.94 | 18.5 | 18.53 | 18.53 | -0.21 (-1.12%) | 1,117,600 |
| 26 Jan 2018 | USD | 18.57 | 18.83 | 18.48 | 18.74 | 18.74 | +0.22 (+1.19%) | 748,363 |
| 25 Jan 2018 | USD | 18.84 | 19.07 | 18.51 | 18.52 | 18.52 | -0.07 (-0.38%) | 820,685 |
| 24 Jan 2018 | USD | 18.55 | 19.06 | 18.51 | 18.59 | 18.59 | +0.04 (+0.22%) | 1,084,782 |
| 23 Jan 2018 | USD | 18.2 | 18.585 | 18.18 | 18.55 | 18.55 | +0.2 (+1.09%) | 1,281,795 |
| 22 Jan 2018 | USD | 18.5 | 18.62 | 18.1101 | 18.35 | 18.35 | -0.1 (-0.54%) | 1,286,988 |
| 19 Jan 2018 | USD | 18.82 | 18.879 | 18.43 | 18.45 | 18.45 | -0.23 (-1.23%) | 998,983 |
| 18 Jan 2018 | USD | 17.87 | 19.11 | 17.36 | 18.68 | 18.68 | +0.8 (+4.47%) | 3,476,315 |
| 17 Jan 2018 | USD | 17.58 | 17.91 | 17.47 | 17.88 | 17.88 | +0.44 (+2.52%) | 1,164,736 |
| 16 Jan 2018 | USD | 18.36 | 18.3794 | 17.41 | 17.44 | 17.44 | -0.7 (-3.86%) | 2,469,491 |
| 15 Jan 2018 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.1 | 18.68 | 18 | 18.14 | 18.14 | +0.23 (+1.28%) | 2,226,393 |
| 11 Jan 2018 | USD | 18.38 | 18.4375 | 17.86 | 17.91 | 17.91 | -0.37 (-2.02%) | 1,685,833 |
