| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | USD | 16.08 | 16.15 | 15.69 | 15.7 | 15.7 | -0.33 (-2.06%) | 1,408,693 |
| 20 Feb 2018 | USD | 16.28 | 16.44 | 16.0043 | 16.03 | 16.03 | -0.32 (-1.96%) | 1,066,348 |
| 19 Feb 2018 | USD | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 16.18 | 16.47 | 16.18 | 16.35 | 16.35 | +0.19 (+1.18%) | 2,031,563 |
| 15 Feb 2018 | USD | 15.87 | 16.33 | 15.87 | 16.16 | 16.16 | +0.32 (+2.02%) | 1,307,362 |
| 14 Feb 2018 | USD | 15.95 | 16.055 | 15.71 | 15.84 | 15.84 | -0.28 (-1.74%) | 1,484,521 |
| 13 Feb 2018 | USD | 16.04 | 16.19 | 15.81 | 16.12 | 16.12 | -0.045 (-0.28%) | 1,885,950 |
| 12 Feb 2018 | USD | 16.44 | 16.445 | 15.6 | 16.165 | 16.165 | -0.195 (-1.19%) | 1,789,173 |
| 9 Feb 2018 | USD | 16.05 | 16.47 | 15.8 | 16.36 | 16.36 | +0.44 (+2.76%) | 1,785,413 |
| 8 Feb 2018 | USD | 16.43 | 16.64 | 15.92 | 15.92 | 15.92 | -0.54 (-3.28%) | 1,736,663 |
| 7 Feb 2018 | USD | 16.45 | 16.74 | 16.3 | 16.46 | 16.46 | +0.01 (+0.06%) | 1,954,178 |
| 6 Feb 2018 | USD | 15.86 | 16.46 | 15.52 | 16.45 | 16.45 | +0.36 (+2.24%) | 3,019,966 |
| 5 Feb 2018 | USD | 16.7 | 16.83 | 16.02 | 16.09 | 16.09 | -0.67 (-4.00%) | 2,145,902 |
| 2 Feb 2018 | USD | 16.75 | 16.88 | 16.43 | 16.76 | 16.76 | -0.07 (-0.42%) | 1,176,544 |
| 1 Feb 2018 | USD | 17.31 | 17.45 | 16.74 | 16.83 | 16.83 | -0.5 (-2.89%) | 1,183,589 |
| 31 Jan 2018 | USD | 16.88 | 17.33 | 16.8336 | 17.33 | 17.33 | +0.51 (+3.03%) | 1,805,191 |
| 30 Jan 2018 | USD | 17.22 | 17.3 | 16.8 | 16.82 | 16.82 | -0.46 (-2.66%) | 1,519,243 |
| 29 Jan 2018 | USD | 17.56 | 17.58 | 17.28 | 17.28 | 17.28 | -0.31 (-1.76%) | 1,035,778 |
| 26 Jan 2018 | USD | 17.76 | 17.76 | 17.45 | 17.59 | 17.59 | -0.51 (-2.82%) | 1,459,653 |
| 25 Jan 2018 | USD | 17.93 | 18.12 | 17.86 | 18.1 | 18.1 | +0.21 (+1.17%) | 1,250,723 |
| 24 Jan 2018 | USD | 18.08 | 18.16 | 17.81 | 17.89 | 17.89 | -0.21 (-1.16%) | 1,059,241 |
| 23 Jan 2018 | USD | 17.84 | 18.1 | 17.81 | 18.1 | 18.1 | +0.25 (+1.40%) | 1,343,730 |
| 22 Jan 2018 | USD | 17.73 | 17.87 | 17.67 | 17.85 | 17.85 | +0.12 (+0.68%) | 1,158,029 |
| 19 Jan 2018 | USD | 17.6 | 17.74 | 17.5267 | 17.73 | 17.73 | +0.13 (+0.74%) | 1,023,720 |
| 18 Jan 2018 | USD | 17.94 | 17.94 | 17.55 | 17.6 | 17.6 | -0.39 (-2.17%) | 1,248,775 |
| 17 Jan 2018 | USD | 17.78 | 18 | 17.67 | 17.99 | 17.99 | +0.27 (+1.52%) | 1,420,729 |
| 16 Jan 2018 | USD | 17.69 | 17.99 | 17.69 | 17.72 | 17.72 | +0.04 (+0.23%) | 2,024,211 |
| 15 Jan 2018 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 17.85 | 17.87 | 17.64 | 17.68 | 17.68 | -0.12 (-0.67%) | 1,828,675 |
| 11 Jan 2018 | USD | 17.81 | 17.95 | 17.72 | 17.8 | 17.8 | -0.02 (-0.11%) | 1,112,994 |
