| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | USD | 19.95 | 19.9662 | 19.9 | 19.965 | 19.965 | -0.045 (-0.22%) | 12,674 |
| 5 Feb 2018 | USD | 20.0101 | 20.03 | 19.974 | 20.0099 | 20.0099 | -0.05 (-0.25%) | 18,263 |
| 2 Feb 2018 | USD | 20.07 | 20.1 | 20.06 | 20.06 | 20.06 | -0.02 (-0.10%) | 58,659 |
| 1 Feb 2018 | USD | 20.08 | 20.11 | 20.0726 | 20.08 | 20.08 | -0.06 (-0.30%) | 31,812 |
| 31 Jan 2018 | USD | 20.11 | 20.155 | 20.081 | 20.14 | 20.14 | -0.02 (-0.10%) | 43,347 |
| 30 Jan 2018 | USD | 20.093 | 20.17 | 20.08 | 20.16 | 20.16 | 0.0 (0.0%) | 207,661 |
| 29 Jan 2018 | USD | 20.13 | 20.17 | 20.1192 | 20.16 | 20.16 | -0.035 (-0.17%) | 201,759 |
| 26 Jan 2018 | USD | 20.12 | 20.2058 | 20.1169 | 20.195 | 20.195 | +0.075 (+0.37%) | 476,191 |
| 25 Jan 2018 | USD | 20.12 | 20.13 | 20.12 | 20.12 | 20.12 | -0.03 (-0.15%) | 17,013 |
| 24 Jan 2018 | USD | 20.1284 | 20.16 | 20.1266 | 20.15 | 20.15 | +0.012 (+0.06%) | 50,037 |
| 23 Jan 2018 | USD | 20.14 | 20.14 | 20.0897 | 20.1379 | 20.1379 | -0.082 (-0.41%) | 42,519 |
| 22 Jan 2018 | USD | 20.21 | 20.25 | 20.2089 | 20.22 | 20.22 | +0.003 (+0.01%) | 20,493 |
| 19 Jan 2018 | USD | 20.2066 | 20.22 | 20.2048 | 20.2172 | 20.2172 | -0.003 (-0.01%) | 9,597 |
| 18 Jan 2018 | USD | 20.19 | 20.23 | 20.19 | 20.22 | 20.22 | +0.011 (+0.05%) | 15,523 |
| 17 Jan 2018 | USD | 20.2152 | 20.22 | 20.2053 | 20.2094 | 20.2094 | +0.019 (+0.10%) | 7,156 |
| 16 Jan 2018 | USD | 20.1866 | 20.2 | 20.1866 | 20.19 | 20.19 | 0.0 (0.0%) | 5,626 |
| 15 Jan 2018 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 20.18 | 20.19 | 20.17 | 20.19 | 20.19 | +0.003 (+0.01%) | 13,777 |
| 11 Jan 2018 | USD | 20.17 | 20.21 | 20.1632 | 20.1872 | 20.1872 | -0.013 (-0.07%) | 21,173 |
| 10 Jan 2018 | USD | 20.19 | 20.21 | 20.17 | 20.2004 | 20.2004 | -0.025 (-0.12%) | 24,293 |
| 9 Jan 2018 | USD | 20.2 | 20.24 | 20.1932 | 20.225 | 20.225 | +0.005 (+0.02%) | 46,378 |
| 8 Jan 2018 | USD | 20.187 | 20.23 | 20.18 | 20.22 | 20.22 | -0.01 (-0.05%) | 41,779 |
| 5 Jan 2018 | USD | 20.1504 | 20.23 | 20.1504 | 20.23 | 20.23 | +0.025 (+0.12%) | 231,433 |
| 4 Jan 2018 | USD | 20.15 | 20.21 | 20.1485 | 20.2048 | 20.2048 | +0.045 (+0.22%) | 38,057 |
| 3 Jan 2018 | USD | 20.09 | 20.16 | 20.09 | 20.16 | 20.16 | +0.037 (+0.18%) | 7,281 |
| 2 Jan 2018 | USD | 20.0801 | 20.13 | 20.0801 | 20.1232 | 20.1232 | -0.017 (-0.08%) | 18,185 |
| 1 Jan 2018 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 20.0998 | 20.14 | 20.0998 | 20.14 | 20.14 | +0.05 (+0.25%) | 3,971 |
| 28 Dec 2017 | USD | 20.0801 | 20.1399 | 20.0801 | 20.09 | 20.09 | -0.001 (0.0%) | 1,942 |
| 27 Dec 2017 | USD | 20.06 | 20.11 | 20.06 | 20.0909 | 20.0909 | -0.009 (-0.05%) | 9,403 |
