| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 17.07 | 17.1 | 16.89 | 16.96 | 16.96 | -0.09 (-0.53%) | 756,291 |
| 20 Mar 2018 | USD | 17.25 | 17.28 | 17 | 17.05 | 17.05 | -0.18 (-1.04%) | 1,189,443 |
| 19 Mar 2018 | USD | 17.3 | 17.3 | 17.09 | 17.23 | 17.23 | -0.06 (-0.35%) | 726,369 |
| 16 Mar 2018 | USD | 17.12 | 17.32 | 17.03 | 17.29 | 17.29 | +0.14 (+0.82%) | 1,039,007 |
| 15 Mar 2018 | USD | 17.1 | 17.27 | 17.05 | 17.15 | 17.15 | +0.05 (+0.29%) | 1,358,983 |
| 14 Mar 2018 | USD | 17.07 | 17.335 | 17.04 | 17.1 | 17.1 | 0.0 (0.0%) | 2,625,356 |
| 13 Mar 2018 | USD | 16.9 | 17.12 | 16.77 | 17.1 | 17.1 | +0.26 (+1.54%) | 1,323,745 |
| 12 Mar 2018 | USD | 16.81 | 16.92 | 16.7 | 16.84 | 16.84 | +0.06 (+0.36%) | 966,068 |
| 9 Mar 2018 | USD | 16.86 | 16.91 | 16.57 | 16.78 | 16.78 | -0.05 (-0.30%) | 1,704,287 |
| 8 Mar 2018 | USD | 17.09 | 17.105 | 16.82 | 16.83 | 16.83 | -0.21 (-1.23%) | 801,150 |
| 7 Mar 2018 | USD | 17.06 | 17.16 | 16.99 | 17.04 | 17.04 | -0.01 (-0.06%) | 981,289 |
| 6 Mar 2018 | USD | 16.86 | 17.13 | 16.785 | 17.05 | 17.05 | +0.19 (+1.13%) | 1,022,378 |
| 5 Mar 2018 | USD | 16.68 | 16.98 | 16.68 | 16.86 | 16.86 | +0.06 (+0.36%) | 985,540 |
| 2 Mar 2018 | USD | 16.68 | 16.83 | 16.595 | 16.8 | 16.8 | +0.05 (+0.30%) | 816,230 |
| 1 Mar 2018 | USD | 16.78 | 16.98 | 16.65 | 16.75 | 16.75 | -0.11 (-0.65%) | 1,423,749 |
| 28 Feb 2018 | USD | 16.84 | 17.08 | 16.75 | 16.86 | 16.86 | +0.09 (+0.54%) | 1,995,760 |
| 27 Feb 2018 | USD | 17.27 | 17.27 | 16.73 | 16.77 | 16.77 | -0.47 (-2.73%) | 2,081,355 |
| 26 Feb 2018 | USD | 17.44 | 17.49 | 17.09 | 17.24 | 17.24 | -0.28 (-1.60%) | 2,359,491 |
| 23 Feb 2018 | USD | 17.7 | 17.74 | 17.485 | 17.52 | 17.52 | -0.08 (-0.45%) | 2,189,094 |
| 22 Feb 2018 | USD | 17.7 | 17.93 | 17.485 | 17.6 | 17.6 | -0.1 (-0.56%) | 1,662,387 |
| 21 Feb 2018 | USD | 18.09 | 18.235 | 17.66 | 17.7 | 17.7 | -0.45 (-2.48%) | 1,409,506 |
| 20 Feb 2018 | USD | 18.35 | 18.52 | 18.12 | 18.15 | 18.15 | -0.23 (-1.25%) | 998,907 |
| 19 Feb 2018 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 18.27 | 18.52 | 18.21 | 18.38 | 18.38 | +0.12 (+0.66%) | 1,491,154 |
| 15 Feb 2018 | USD | 18.25 | 18.34 | 18.095 | 18.26 | 18.26 | +0.11 (+0.61%) | 1,479,731 |
| 14 Feb 2018 | USD | 18.22 | 18.25 | 17.865 | 18.15 | 18.15 | -0.29 (-1.57%) | 1,578,665 |
| 13 Feb 2018 | USD | 18.14 | 18.5 | 17.96 | 18.44 | 18.44 | +0.3 (+1.65%) | 1,400,049 |
| 12 Feb 2018 | USD | 18.3 | 18.3 | 17.52 | 18.14 | 18.14 | -0.04 (-0.22%) | 1,072,559 |
| 9 Feb 2018 | USD | 17.87 | 18.29 | 17.57 | 18.18 | 18.18 | +0.39 (+2.19%) | 1,686,233 |
| 8 Feb 2018 | USD | 18.27 | 18.32 | 17.78 | 17.79 | 17.79 | -0.47 (-2.57%) | 1,216,869 |
