| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 18.32 | 18.64 | 18.25 | 18.26 | 18.26 | -0.14 (-0.76%) | 696,699 |
| 6 Feb 2018 | USD | 18.14 | 18.535 | 17.92 | 18.4 | 18.4 | +0.05 (+0.27%) | 1,367,776 |
| 5 Feb 2018 | USD | 18.93 | 19.04 | 18.3225 | 18.35 | 18.35 | -0.67 (-3.52%) | 1,118,516 |
| 2 Feb 2018 | USD | 18.9 | 19.05 | 18.72 | 19.02 | 19.02 | +0.03 (+0.16%) | 991,665 |
| 1 Feb 2018 | USD | 19.5 | 19.589 | 18.97 | 18.99 | 18.99 | -0.56 (-2.86%) | 1,206,657 |
| 31 Jan 2018 | USD | 19.09 | 19.55 | 19.06 | 19.55 | 19.55 | +0.53 (+2.79%) | 1,261,822 |
| 30 Jan 2018 | USD | 19.22 | 19.28 | 19.015 | 19.02 | 19.02 | -0.28 (-1.45%) | 773,506 |
| 29 Jan 2018 | USD | 19.38 | 19.43 | 19.16 | 19.3 | 19.3 | -0.14 (-0.72%) | 1,101,740 |
| 26 Jan 2018 | USD | 19.47 | 19.49 | 19.34 | 19.44 | 19.44 | +0.02 (+0.10%) | 747,021 |
| 25 Jan 2018 | USD | 19.38 | 19.5 | 19.26 | 19.42 | 19.42 | +0.03 (+0.15%) | 853,937 |
| 24 Jan 2018 | USD | 19.3 | 19.39 | 19.22 | 19.39 | 19.39 | +0.09 (+0.47%) | 1,392,038 |
| 23 Jan 2018 | USD | 19.17 | 19.33 | 19.0501 | 19.3 | 19.3 | +0.17 (+0.89%) | 1,833,458 |
| 22 Jan 2018 | USD | 18.98 | 19.15 | 18.93 | 19.13 | 19.13 | +0.12 (+0.63%) | 1,873,707 |
| 19 Jan 2018 | USD | 18.99 | 19.04 | 18.84 | 19.01 | 19.01 | +0.06 (+0.32%) | 1,124,562 |
| 18 Jan 2018 | USD | 19 | 19.07 | 18.83 | 18.95 | 18.95 | -0.06 (-0.32%) | 1,469,186 |
| 17 Jan 2018 | USD | 19.01 | 19.06 | 18.92 | 19.01 | 19.01 | +0.05 (+0.26%) | 1,324,651 |
| 16 Jan 2018 | USD | 19.08 | 19.25 | 18.94 | 18.96 | 18.96 | -0.04 (-0.21%) | 2,017,720 |
| 15 Jan 2018 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 19.18 | 19.22 | 18.92 | 19 | 19 | -0.16 (-0.84%) | 1,522,300 |
| 11 Jan 2018 | USD | 19.23 | 19.41 | 19.1 | 19.16 | 19.16 | -0.09 (-0.47%) | 765,990 |
| 10 Jan 2018 | USD | 19.5 | 19.56 | 19.18 | 19.25 | 19.25 | -0.25 (-1.28%) | 740,144 |
| 9 Jan 2018 | USD | 19.66 | 19.78 | 19.48 | 19.5 | 19.5 | -0.19 (-0.96%) | 1,121,239 |
| 8 Jan 2018 | USD | 19.91 | 19.92 | 19.68 | 19.69 | 19.69 | -0.19 (-0.96%) | 892,197 |
| 5 Jan 2018 | USD | 19.79 | 19.89 | 19.68 | 19.88 | 19.88 | +0.18 (+0.91%) | 1,057,682 |
| 4 Jan 2018 | USD | 20.21 | 20.25 | 19.69 | 19.7 | 19.7 | -0.54 (-2.67%) | 1,072,076 |
| 3 Jan 2018 | USD | 20.3 | 20.365 | 20.13 | 20.24 | 20.24 | -0.06 (-0.30%) | 806,658 |
| 2 Jan 2018 | USD | 20.54 | 20.54 | 20.28 | 20.3 | 20.3 | -0.23 (-1.12%) | 1,078,410 |
| 1 Jan 2018 | USD | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.55 | 20.57 | 20.37 | 20.53 | 20.53 | -0.06 (-0.29%) | 1,063,038 |
| 28 Dec 2017 | USD | 20.36 | 20.59 | 20.32 | 20.59 | 20.59 | +0.21 (+1.03%) | 618,131 |
