| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | USD | 14.95 | 14.99 | 14.74 | 14.74 | 14.74 | -0.18 (-1.21%) | 1,710,613 |
| 22 Mar 2018 | USD | 14.95 | 15.24 | 14.89 | 14.92 | 14.92 | -0.03 (-0.20%) | 1,358,299 |
| 21 Mar 2018 | USD | 15.05 | 15.12 | 14.85 | 14.95 | 14.95 | -0.1 (-0.66%) | 1,351,659 |
| 20 Mar 2018 | USD | 15.15 | 15.25 | 14.97 | 15.05 | 15.05 | -0.12 (-0.79%) | 1,582,610 |
| 19 Mar 2018 | USD | 15.14 | 15.18 | 14.95 | 15.17 | 15.17 | 0.0 (0.0%) | 1,166,986 |
| 16 Mar 2018 | USD | 15.09 | 15.19 | 14.92 | 15.17 | 15.17 | +0.09 (+0.60%) | 1,468,682 |
| 15 Mar 2018 | USD | 15.16 | 15.165 | 14.99 | 15.08 | 15.08 | -0.02 (-0.13%) | 1,934,429 |
| 14 Mar 2018 | USD | 15.1 | 15.24 | 15 | 15.1 | 15.1 | -0.02 (-0.13%) | 1,335,284 |
| 13 Mar 2018 | USD | 15.28 | 15.4 | 15.08 | 15.12 | 15.12 | -0.11 (-0.72%) | 1,286,928 |
| 12 Mar 2018 | USD | 15.06 | 15.255 | 15.03 | 15.23 | 15.23 | +0.14 (+0.93%) | 1,241,619 |
| 9 Mar 2018 | USD | 15.07 | 15.09 | 14.89 | 15.09 | 15.09 | +0.07 (+0.47%) | 1,105,010 |
| 8 Mar 2018 | USD | 15.06 | 15.21 | 14.97 | 15.02 | 15.02 | -0.06 (-0.40%) | 794,681 |
| 7 Mar 2018 | USD | 14.95 | 15.12 | 14.91 | 15.08 | 15.08 | +0.13 (+0.87%) | 1,179,953 |
| 6 Mar 2018 | USD | 14.94 | 15.04 | 14.755 | 14.95 | 14.95 | +0.01 (+0.07%) | 1,218,363 |
| 5 Mar 2018 | USD | 14.71 | 15.04 | 14.71 | 14.94 | 14.94 | +0.16 (+1.08%) | 1,378,990 |
| 2 Mar 2018 | USD | 14.52 | 14.8 | 14.465 | 14.78 | 14.78 | +0.18 (+1.23%) | 1,323,734 |
| 1 Mar 2018 | USD | 14.43 | 14.7852 | 14.1301 | 14.6 | 14.6 | +0.23 (+1.60%) | 1,951,915 |
| 28 Feb 2018 | USD | 14.88 | 15.04 | 14.34 | 14.37 | 14.37 | -0.33 (-2.24%) | 2,265,143 |
| 27 Feb 2018 | USD | 15.18 | 15.24 | 14.7 | 14.7 | 14.7 | -0.51 (-3.35%) | 1,715,330 |
| 26 Feb 2018 | USD | 15.34 | 15.35 | 15.12 | 15.21 | 15.21 | -0.04 (-0.26%) | 1,510,922 |
| 23 Feb 2018 | USD | 15.16 | 15.305 | 15.03 | 15.25 | 15.25 | +0.2 (+1.33%) | 990,165 |
| 22 Feb 2018 | USD | 14.93 | 15.195 | 14.84 | 15.05 | 15.05 | +0.22 (+1.48%) | 1,336,236 |
| 21 Feb 2018 | USD | 15.06 | 15.21 | 14.81 | 14.83 | 14.83 | -0.22 (-1.46%) | 1,422,281 |
| 20 Feb 2018 | USD | 15.35 | 15.44 | 14.98 | 15.05 | 15.05 | -0.35 (-2.27%) | 1,775,933 |
| 19 Feb 2018 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 15.11 | 15.45 | 15.09 | 15.4 | 15.4 | +0.33 (+2.19%) | 2,017,350 |
| 15 Feb 2018 | USD | 14.9 | 15.34 | 14.89 | 15.07 | 15.07 | +0.19 (+1.28%) | 1,935,787 |
| 14 Feb 2018 | USD | 15 | 15.07 | 14.755 | 14.88 | 14.88 | -0.26 (-1.72%) | 2,213,759 |
| 13 Feb 2018 | USD | 15.22 | 15.3 | 15 | 15.14 | 15.14 | -0.09 (-0.59%) | 2,717,972 |
| 12 Feb 2018 | USD | 15.44 | 15.49 | 14.86 | 15.23 | 15.23 | -0.16 (-1.04%) | 2,964,596 |
