| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 17.1 | 17.15 | 16.1802 | 16.4 | 16.4 | -0.66 (-3.87%) | 698,152 |
| 6 Feb 2018 | USD | 17.35 | 17.39 | 16.5704 | 17.06 | 17.06 | -0.72 (-4.05%) | 708,664 |
| 5 Feb 2018 | USD | 18.31 | 18.54 | 17.76 | 17.78 | 17.78 | -0.58 (-3.16%) | 195,958 |
| 2 Feb 2018 | USD | 18.67 | 18.7 | 18.36 | 18.36 | 18.36 | -0.37 (-1.98%) | 216,608 |
| 1 Feb 2018 | USD | 18.87 | 18.9199 | 18.67 | 18.73 | 18.73 | -0.1 (-0.53%) | 116,444 |
| 31 Jan 2018 | USD | 18.75 | 19.03 | 18.68 | 18.83 | 18.83 | +0.08 (+0.43%) | 99,563 |
| 30 Jan 2018 | USD | 18.71 | 18.91 | 18.66 | 18.75 | 18.75 | -0.03 (-0.16%) | 109,650 |
| 29 Jan 2018 | USD | 19.05 | 19.05 | 18.7257 | 18.78 | 18.78 | -0.24 (-1.26%) | 100,997 |
| 26 Jan 2018 | USD | 19.23 | 19.23 | 18.95 | 19.02 | 19.02 | -0.13 (-0.68%) | 93,922 |
| 25 Jan 2018 | USD | 18.99 | 19.17 | 18.93 | 19.15 | 19.15 | +0.16 (+0.84%) | 95,857 |
| 24 Jan 2018 | USD | 19.12 | 19.12 | 18.75 | 18.99 | 18.99 | -0.1 (-0.52%) | 158,789 |
| 23 Jan 2018 | USD | 18.67 | 19.18 | 18.63 | 19.09 | 19.09 | +0.42 (+2.25%) | 167,217 |
| 22 Jan 2018 | USD | 18.62 | 18.75 | 18.5 | 18.67 | 18.67 | +0.11 (+0.59%) | 138,826 |
| 19 Jan 2018 | USD | 18.5 | 18.7 | 18.39 | 18.56 | 18.56 | +0.06 (+0.32%) | 139,098 |
| 18 Jan 2018 | USD | 18.45 | 18.6 | 18.27 | 18.5 | 18.5 | +0.04 (+0.22%) | 263,405 |
| 17 Jan 2018 | USD | 18.43 | 18.59 | 18.31 | 18.46 | 18.46 | +0.12 (+0.65%) | 265,796 |
| 16 Jan 2018 | USD | 18.75 | 18.89 | 18.33 | 18.34 | 18.34 | -0.39 (-2.08%) | 299,421 |
| 15 Jan 2018 | USD | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.81 | 18.87 | 18.58 | 18.73 | 18.73 | -0.09 (-0.48%) | 265,901 |
| 11 Jan 2018 | USD | 18.63 | 18.9512 | 18.58 | 18.82 | 18.82 | +0.16 (+0.86%) | 165,193 |
| 10 Jan 2018 | USD | 18.9 | 18.9622 | 18.61 | 18.66 | 18.66 | -0.25 (-1.32%) | 171,332 |
| 9 Jan 2018 | USD | 19.21 | 19.21 | 18.89 | 18.91 | 18.91 | -0.27 (-1.41%) | 79,168 |
| 8 Jan 2018 | USD | 19.05 | 19.42 | 18.91 | 19.18 | 19.18 | +0.23 (+1.21%) | 139,533 |
| 5 Jan 2018 | USD | 18.95 | 19.002 | 18.88 | 18.95 | 18.95 | -0.01 (-0.05%) | 118,446 |
| 4 Jan 2018 | USD | 19.15 | 19.24 | 18.95 | 18.96 | 18.96 | -0.16 (-0.84%) | 190,655 |
| 3 Jan 2018 | USD | 19.46 | 19.46 | 18.97 | 19.12 | 19.12 | -0.35 (-1.80%) | 204,580 |
| 2 Jan 2018 | USD | 19.13 | 19.53 | 18.92 | 19.47 | 19.47 | +0.62 (+3.29%) | 294,027 |
| 1 Jan 2018 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.99 | 18.99 | 18.71 | 18.85 | 18.85 | -0.11 (-0.58%) | 176,938 |
| 28 Dec 2017 | USD | 18.94 | 19.04 | 18.81 | 18.96 | 18.96 | +0.12 (+0.64%) | 198,495 |
