| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 14.77 | 15.048 | 14.68 | 14.85 | 14.85 | +0.08 (+0.54%) | 427,923 |
| 20 Feb 2018 | USD | 15.09 | 15.19 | 14.72 | 14.77 | 14.77 | -0.42 (-2.76%) | 332,778 |
| 19 Feb 2018 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 15.01 | 15.29 | 14.94 | 15.19 | 15.19 | +0.22 (+1.47%) | 629,234 |
| 15 Feb 2018 | USD | 14.87 | 15.14 | 14.75 | 14.97 | 14.97 | +0.21 (+1.42%) | 444,137 |
| 14 Feb 2018 | USD | 14.8 | 14.85 | 14.6 | 14.76 | 14.76 | -0.2 (-1.34%) | 424,815 |
| 13 Feb 2018 | USD | 14.68 | 14.97 | 14.6 | 14.96 | 14.96 | +0.2 (+1.36%) | 461,919 |
| 12 Feb 2018 | USD | 15.05 | 15.05 | 14.3 | 14.76 | 14.76 | -0.28 (-1.86%) | 663,143 |
| 9 Feb 2018 | USD | 14.82 | 15.18 | 14.72 | 15.04 | 15.04 | +0.34 (+2.31%) | 1,419,345 |
| 8 Feb 2018 | USD | 15.05 | 15.176 | 14.695 | 14.7 | 14.7 | -0.37 (-2.46%) | 1,341,368 |
| 7 Feb 2018 | USD | 15.15 | 15.34 | 14.9924 | 15.07 | 15.07 | -0.06 (-0.40%) | 794,781 |
| 6 Feb 2018 | USD | 14.97 | 15.3 | 14.82 | 15.13 | 15.13 | -0.01 (-0.07%) | 1,014,713 |
| 5 Feb 2018 | USD | 15.35 | 15.52 | 15.06 | 15.14 | 15.14 | -0.23 (-1.50%) | 911,542 |
| 2 Feb 2018 | USD | 15.31 | 15.5 | 15.05 | 15.37 | 15.37 | +0.02 (+0.13%) | 496,953 |
| 1 Feb 2018 | USD | 15.88 | 15.95 | 15.32 | 15.35 | 15.35 | -0.54 (-3.40%) | 498,994 |
| 31 Jan 2018 | USD | 15.49 | 15.9 | 15.4 | 15.89 | 15.89 | +0.49 (+3.18%) | 1,027,506 |
| 30 Jan 2018 | USD | 15.58 | 15.69 | 15.37 | 15.4 | 15.4 | -0.22 (-1.41%) | 610,217 |
| 29 Jan 2018 | USD | 15.67 | 15.71 | 15.45 | 15.62 | 15.62 | -0.13 (-0.83%) | 403,346 |
| 26 Jan 2018 | USD | 15.87 | 15.87 | 15.62 | 15.75 | 15.75 | -0.03 (-0.19%) | 626,518 |
| 25 Jan 2018 | USD | 15.71 | 15.9 | 15.69 | 15.78 | 15.78 | +0.11 (+0.70%) | 810,248 |
| 24 Jan 2018 | USD | 15.73 | 15.85 | 15.56 | 15.67 | 15.67 | -0.04 (-0.25%) | 796,865 |
| 23 Jan 2018 | USD | 15.48 | 15.74 | 15.44 | 15.71 | 15.71 | +0.19 (+1.22%) | 1,427,392 |
| 22 Jan 2018 | USD | 15.55 | 15.56 | 15.36 | 15.52 | 15.52 | -0.01 (-0.06%) | 659,547 |
| 19 Jan 2018 | USD | 15.32 | 15.55 | 15.32 | 15.53 | 15.53 | +0.18 (+1.17%) | 845,793 |
| 18 Jan 2018 | USD | 15.65 | 15.71 | 15.31 | 15.35 | 15.35 | -0.25 (-1.60%) | 587,823 |
| 17 Jan 2018 | USD | 15.47 | 15.65 | 15.45 | 15.6 | 15.6 | +0.18 (+1.17%) | 955,996 |
| 16 Jan 2018 | USD | 15.5 | 15.69 | 15.4 | 15.42 | 15.42 | -0.01 (-0.06%) | 987,333 |
| 15 Jan 2018 | USD | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 15.65 | 15.74 | 15.39 | 15.43 | 15.43 | -0.26 (-1.66%) | 648,184 |
| 11 Jan 2018 | USD | 15.87 | 15.93 | 15.65 | 15.69 | 15.69 | -0.18 (-1.13%) | 639,566 |
