| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | USD | 27.4 | 27.65 | 26.66 | 27.01 | 27.01 | -0.4 (-1.46%) | 967,267 |
| 7 Mar 2018 | USD | 26.66 | 27.47 | 26.22 | 27.41 | 27.41 | +0.42 (+1.56%) | 732,911 |
| 6 Mar 2018 | USD | 26.51 | 27.35 | 26.32 | 26.99 | 26.99 | +0.69 (+2.62%) | 946,168 |
| 5 Mar 2018 | USD | 26.01 | 26.46 | 25.555 | 26.3 | 26.3 | +0.26 (+1.00%) | 499,823 |
| 2 Mar 2018 | USD | 24.39 | 26.11 | 24.16 | 26.04 | 26.04 | +0.88 (+3.50%) | 418,446 |
| 1 Mar 2018 | USD | 25.32 | 25.73 | 24.63 | 25.16 | 25.16 | -0.2 (-0.79%) | 605,478 |
| 28 Feb 2018 | USD | 25.91 | 26.38 | 25.36 | 25.36 | 25.36 | -0.51 (-1.97%) | 749,750 |
| 27 Feb 2018 | USD | 25.98 | 26.65 | 25.67 | 25.87 | 25.87 | -0.24 (-0.92%) | 864,102 |
| 26 Feb 2018 | USD | 25.3 | 26.11 | 24.76 | 26.11 | 26.11 | +0.85 (+3.37%) | 819,490 |
| 23 Feb 2018 | USD | 24.38 | 25.27 | 23.96 | 25.26 | 25.26 | +1.07 (+4.42%) | 738,724 |
| 22 Feb 2018 | USD | 24.76 | 25.27 | 24.1 | 24.19 | 24.19 | -0.39 (-1.59%) | 579,465 |
| 21 Feb 2018 | USD | 23.6 | 25.4 | 23.6 | 24.58 | 24.58 | +1 (+4.24%) | 1,253,441 |
| 20 Feb 2018 | USD | 23.09 | 24.74 | 23.09 | 23.58 | 23.58 | +0.39 (+1.68%) | 611,775 |
| 19 Feb 2018 | USD | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 24.5 | 24.754 | 23.17 | 23.19 | 23.19 | -1.39 (-5.66%) | 633,162 |
| 15 Feb 2018 | USD | 24.58 | 24.955 | 24.001 | 24.58 | 24.58 | +0.17 (+0.70%) | 457,189 |
| 14 Feb 2018 | USD | 23.35 | 25 | 23.35 | 24.41 | 24.41 | +0.72 (+3.04%) | 535,793 |
| 13 Feb 2018 | USD | 23.18 | 23.76 | 22.8 | 23.69 | 23.69 | +0.47 (+2.02%) | 423,364 |
| 12 Feb 2018 | USD | 22.04 | 23.51 | 21.85 | 23.22 | 23.22 | +1.3 (+5.93%) | 544,462 |
| 9 Feb 2018 | USD | 22.85 | 23.79 | 20.8 | 21.92 | 21.92 | -0.62 (-2.75%) | 1,205,514 |
| 8 Feb 2018 | USD | 23.34 | 23.44 | 22.53 | 22.54 | 22.54 | -0.63 (-2.72%) | 600,375 |
| 7 Feb 2018 | USD | 23.65 | 24.1065 | 23.15 | 23.17 | 23.17 | -0.63 (-2.65%) | 609,824 |
| 6 Feb 2018 | USD | 20.91 | 23.92 | 20.68 | 23.8 | 23.8 | +2.23 (+10.34%) | 1,004,566 |
| 5 Feb 2018 | USD | 21.38 | 22.315 | 21.1 | 21.57 | 21.57 | -0.03 (-0.14%) | 694,044 |
| 2 Feb 2018 | USD | 22.26 | 22.46 | 21.5 | 21.6 | 21.6 | -0.71 (-3.18%) | 691,151 |
| 1 Feb 2018 | USD | 23.05 | 23.14 | 22.12 | 22.31 | 22.31 | -0.28 (-1.24%) | 704,805 |
| 31 Jan 2018 | USD | 23.25 | 23.5 | 22.16 | 22.59 | 22.59 | -0.66 (-2.84%) | 835,035 |
| 30 Jan 2018 | USD | 23.56 | 24.13 | 23.17 | 23.25 | 23.25 | -0.75 (-3.13%) | 732,329 |
| 29 Jan 2018 | USD | 23.27 | 24.2 | 23.11 | 24 | 24 | +0.6 (+2.56%) | 471,052 |
| 26 Jan 2018 | USD | 23.47 | 24.09 | 22.85 | 23.4 | 23.4 | -0.19 (-0.81%) | 799,734 |
