| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 15.9 | 16.34 | 15.5 | 15.66 | 15.66 | +0.04 (+0.26%) | 7,699 |
| 6 Feb 2018 | USD | 15.45 | 16.02 | 15.45 | 15.62 | 15.62 | 0.0 (0.0%) | 21,000 |
| 5 Feb 2018 | USD | 16.1 | 16.3 | 15.51 | 15.62 | 15.62 | -0.55 (-3.40%) | 8,412 |
| 2 Feb 2018 | USD | 16.43 | 16.43 | 16.1 | 16.17 | 16.17 | +0.01 (+0.06%) | 17,892 |
| 1 Feb 2018 | USD | 16.1 | 16.24 | 16.02 | 16.16 | 16.16 | +0.06 (+0.37%) | 5,310 |
| 31 Jan 2018 | USD | 16.16 | 16.22 | 15.9 | 16.1 | 16.1 | -0.06 (-0.37%) | 10,888 |
| 30 Jan 2018 | USD | 16.25 | 16.29 | 15.96 | 16.16 | 16.16 | 0.0 (0.0%) | 9,360 |
| 29 Jan 2018 | USD | 16.33 | 16.33 | 16.16 | 16.16 | 16.16 | -0.24 (-1.46%) | 4,995 |
| 26 Jan 2018 | USD | 16.35 | 16.42 | 16.23 | 16.4 | 16.4 | +0.11 (+0.68%) | 16,675 |
| 25 Jan 2018 | USD | 16.29 | 16.34 | 16.29 | 16.29 | 16.29 | +0.01 (+0.06%) | 17,768 |
| 24 Jan 2018 | USD | 16.33 | 16.47 | 16.12 | 16.28 | 16.28 | -0.26 (-1.57%) | 7,634 |
| 23 Jan 2018 | USD | 16.5 | 16.7 | 16.35 | 16.54 | 16.54 | -0.09 (-0.54%) | 6,100 |
| 22 Jan 2018 | USD | 16.52 | 16.63 | 16.37 | 16.63 | 16.63 | +0.14 (+0.85%) | 10,027 |
| 19 Jan 2018 | USD | 16.35 | 16.555 | 16.35 | 16.49 | 16.49 | +0.14 (+0.86%) | 6,843 |
| 18 Jan 2018 | USD | 16.66 | 16.66 | 16.22 | 16.35 | 16.35 | -0.39 (-2.33%) | 8,114 |
| 17 Jan 2018 | USD | 16.22 | 16.74 | 16.22 | 16.74 | 16.74 | +0.49 (+3.02%) | 15,182 |
| 16 Jan 2018 | USD | 16.5538 | 16.75 | 16.25 | 16.25 | 16.25 | -0.43 (-2.58%) | 15,275 |
| 15 Jan 2018 | USD | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 16.375 | 16.8 | 16.375 | 16.68 | 16.68 | +0.28 (+1.71%) | 15,359 |
| 11 Jan 2018 | USD | 16 | 16.669 | 15.9999 | 16.4 | 16.4 | +0.38 (+2.37%) | 30,225 |
| 10 Jan 2018 | USD | 15.95 | 16.05 | 15.85 | 16.02 | 16.02 | +0.14 (+0.88%) | 14,351 |
| 9 Jan 2018 | USD | 15.77 | 15.8993 | 15.77 | 15.88 | 15.88 | +0.12 (+0.76%) | 8,081 |
| 8 Jan 2018 | USD | 15.91 | 15.93 | 15.75 | 15.76 | 15.76 | -0.16 (-1.01%) | 4,565 |
| 5 Jan 2018 | USD | 15.92 | 16 | 15.91 | 15.92 | 15.92 | -0.02 (-0.13%) | 14,832 |
| 4 Jan 2018 | USD | 15.5 | 16.24 | 15.5 | 15.94 | 15.94 | +0.44 (+2.84%) | 49,925 |
| 3 Jan 2018 | USD | 15.47 | 15.66 | 15.3016 | 15.5 | 15.5 | +0.07 (+0.45%) | 13,184 |
| 2 Jan 2018 | USD | 15.76 | 15.91 | 15.325 | 15.43 | 15.43 | -0.24 (-1.53%) | 19,634 |
| 1 Jan 2018 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 15.72 | 15.87 | 15.635 | 15.67 | 15.67 | -0.05 (-0.32%) | 16,036 |
| 28 Dec 2017 | USD | 15.39 | 15.75 | 15.39 | 15.72 | 15.72 | +0.23 (+1.48%) | 20,813 |
