| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | USD | 15 | 15.49 | 14.83 | 15.39 | 15.39 | +0.48 (+3.22%) | 2,034,101 |
| 8 Feb 2018 | USD | 15.34 | 15.35 | 14.91 | 14.91 | 14.91 | -0.44 (-2.87%) | 1,940,777 |
| 7 Feb 2018 | USD | 15.59 | 15.898 | 15.34 | 15.35 | 15.35 | -0.26 (-1.67%) | 1,517,032 |
| 6 Feb 2018 | USD | 15.36 | 15.795 | 15.24 | 15.61 | 15.61 | +0.05 (+0.32%) | 1,851,785 |
| 5 Feb 2018 | USD | 16 | 16.25 | 15.543 | 15.56 | 15.56 | -0.49 (-3.05%) | 1,971,049 |
| 2 Feb 2018 | USD | 15.9 | 16.18 | 15.5 | 16.05 | 16.05 | +0.07 (+0.44%) | 2,095,965 |
| 1 Feb 2018 | USD | 16.27 | 16.485 | 15.9232 | 15.98 | 15.98 | -0.32 (-1.96%) | 2,144,516 |
| 31 Jan 2018 | USD | 16.02 | 16.3 | 16 | 16.3 | 16.3 | +0.35 (+2.19%) | 1,770,022 |
| 30 Jan 2018 | USD | 16.08 | 16.175 | 15.94 | 15.95 | 15.95 | -0.21 (-1.30%) | 1,678,646 |
| 29 Jan 2018 | USD | 16.3 | 16.35 | 16.08 | 16.16 | 16.16 | -0.19 (-1.16%) | 1,031,298 |
| 26 Jan 2018 | USD | 16.68 | 16.711 | 16.31 | 16.35 | 16.35 | -0.31 (-1.86%) | 1,569,318 |
| 25 Jan 2018 | USD | 16.63 | 16.69 | 16.541 | 16.66 | 16.66 | +0.02 (+0.12%) | 1,027,957 |
| 24 Jan 2018 | USD | 16.78 | 16.82 | 16.58 | 16.64 | 16.64 | -0.14 (-0.83%) | 2,464,157 |
| 23 Jan 2018 | USD | 16.62 | 16.8 | 16.51 | 16.78 | 16.78 | +0.22 (+1.33%) | 2,119,479 |
| 22 Jan 2018 | USD | 16.37 | 16.597 | 16.355 | 16.56 | 16.56 | +0.2 (+1.22%) | 2,004,051 |
| 19 Jan 2018 | USD | 16.29 | 16.41 | 16.22 | 16.36 | 16.36 | +0.03 (+0.18%) | 2,318,060 |
| 18 Jan 2018 | USD | 16.44 | 16.5 | 16.21 | 16.33 | 16.33 | -0.17 (-1.03%) | 1,537,065 |
| 17 Jan 2018 | USD | 16.3 | 16.56 | 16.22 | 16.5 | 16.5 | +0.23 (+1.41%) | 1,964,970 |
| 16 Jan 2018 | USD | 16.4 | 16.6401 | 16.27 | 16.27 | 16.27 | -0.07 (-0.43%) | 1,965,616 |
| 15 Jan 2018 | USD | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 16.6 | 16.69 | 16.305 | 16.34 | 16.34 | -0.25 (-1.51%) | 1,043,400 |
| 11 Jan 2018 | USD | 16.73 | 16.86 | 16.58 | 16.59 | 16.59 | -0.15 (-0.90%) | 1,297,374 |
| 10 Jan 2018 | USD | 16.94 | 16.94 | 16.61 | 16.74 | 16.74 | -0.25 (-1.47%) | 1,470,214 |
| 9 Jan 2018 | USD | 17.39 | 17.4072 | 16.97 | 16.99 | 16.99 | -0.43 (-2.47%) | 1,695,681 |
| 8 Jan 2018 | USD | 17.39 | 17.495 | 17.31 | 17.42 | 17.42 | +0.03 (+0.17%) | 895,568 |
| 5 Jan 2018 | USD | 17.61 | 17.61 | 17.28 | 17.39 | 17.39 | -0.1 (-0.57%) | 1,157,631 |
| 4 Jan 2018 | USD | 17.75 | 17.82 | 17.47 | 17.49 | 17.49 | -0.29 (-1.63%) | 1,484,960 |
| 3 Jan 2018 | USD | 17.78 | 17.99 | 17.64 | 17.78 | 17.78 | -0.01 (-0.06%) | 1,408,685 |
| 2 Jan 2018 | USD | 17.75 | 17.85 | 17.62 | 17.79 | 17.79 | -0.2 (-1.11%) | 1,557,367 |
| 1 Jan 2018 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
