| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | USD | 17.17 | 17.25 | 16.91 | 17 | 17 | -0.3 (-1.73%) | 69,338 |
| 21 Mar 2018 | USD | 17.23 | 17.76 | 17.14 | 17.3 | 17.3 | 0.0 (0.0%) | 138,441 |
| 20 Mar 2018 | USD | 17.18 | 17.45 | 16.85 | 17.3 | 17.3 | +0.11 (+0.64%) | 115,624 |
| 19 Mar 2018 | USD | 17.28 | 17.33 | 16.58 | 17.19 | 17.19 | +0.34 (+2.02%) | 144,678 |
| 16 Mar 2018 | USD | 17.01 | 17.17 | 16.71 | 16.85 | 16.85 | +0.12 (+0.72%) | 922,758 |
| 15 Mar 2018 | USD | 17.22 | 17.37 | 16.375 | 16.73 | 16.73 | -0.47 (-2.73%) | 240,562 |
| 14 Mar 2018 | USD | 17.11 | 17.41 | 16.76 | 17.2 | 17.2 | +0.16 (+0.94%) | 111,356 |
| 13 Mar 2018 | USD | 17.37 | 17.54 | 16.86 | 17.04 | 17.04 | -0.27 (-1.56%) | 185,756 |
| 12 Mar 2018 | USD | 17.57 | 17.769 | 17.17 | 17.31 | 17.31 | -0.1 (-0.57%) | 98,323 |
| 9 Mar 2018 | USD | 17.43 | 17.7048 | 17.2634 | 17.41 | 17.41 | +0.16 (+0.93%) | 179,356 |
| 8 Mar 2018 | USD | 17.31 | 17.49 | 16.86 | 17.25 | 17.25 | -0.03 (-0.17%) | 89,192 |
| 7 Mar 2018 | USD | 17.2 | 17.63 | 17.2 | 17.28 | 17.28 | -0.01 (-0.06%) | 295,159 |
| 6 Mar 2018 | USD | 17.37 | 17.54 | 17.25 | 17.29 | 17.29 | -0.06 (-0.35%) | 51,623 |
| 5 Mar 2018 | USD | 17.24 | 17.66 | 17.03 | 17.35 | 17.35 | -0.03 (-0.17%) | 54,972 |
| 2 Mar 2018 | USD | 16.85 | 17.74 | 16.721 | 17.38 | 17.38 | +0.38 (+2.24%) | 125,780 |
| 1 Mar 2018 | USD | 16.86 | 17.1399 | 16.61 | 17 | 17 | +0.24 (+1.43%) | 132,614 |
| 28 Feb 2018 | USD | 17.01 | 17.18 | 16.73 | 16.76 | 16.76 | -0.43 (-2.50%) | 83,527 |
| 27 Feb 2018 | USD | 17.46 | 17.46 | 16.881 | 17.19 | 17.19 | -0.06 (-0.35%) | 107,302 |
| 26 Feb 2018 | USD | 17.44 | 17.48 | 16.98 | 17.25 | 17.25 | -0.13 (-0.75%) | 86,958 |
| 23 Feb 2018 | USD | 17.29 | 17.49 | 16.88 | 17.38 | 17.38 | +0.15 (+0.87%) | 94,450 |
| 22 Feb 2018 | USD | 17.52 | 17.55 | 16.5501 | 17.23 | 17.23 | -0.16 (-0.92%) | 272,848 |
| 21 Feb 2018 | USD | 17.97 | 17.97 | 17.12 | 17.39 | 17.39 | +0.19 (+1.10%) | 68,172 |
| 20 Feb 2018 | USD | 17.3 | 17.65 | 17.021 | 17.2 | 17.2 | -0.23 (-1.32%) | 82,554 |
| 19 Feb 2018 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 17.48 | 17.7899 | 17.31 | 17.43 | 17.43 | -0.14 (-0.80%) | 76,906 |
| 15 Feb 2018 | USD | 17.9 | 17.9 | 17.105 | 17.57 | 17.57 | +0.07 (+0.40%) | 91,896 |
| 14 Feb 2018 | USD | 16.98 | 17.795 | 16.8 | 17.5 | 17.5 | +0.4 (+2.34%) | 179,000 |
| 13 Feb 2018 | USD | 17.3 | 17.6451 | 16.78 | 17.1 | 17.1 | -0.14 (-0.81%) | 185,109 |
| 12 Feb 2018 | USD | 17.4 | 17.505 | 16.4634 | 17.24 | 17.24 | +0.63 (+3.79%) | 43,424 |
| 9 Feb 2018 | USD | 16.98 | 17.51 | 15.59 | 16.61 | 16.61 | -0.25 (-1.48%) | 268,259 |
