| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | USD | 18.12 | 18.36 | 18.06 | 18.11 | 17.7375 | -0.16 (-0.88%) | 202,331 |
| 19 Feb 2018 | USD | 18.27 | 18.27 | 18.27 | 18.27 | 17.8942 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 18.17 | 18.385 | 18.1591 | 18.27 | 17.8942 | +0.01 (+0.05%) | 148,898 |
| 15 Feb 2018 | USD | 18.33 | 18.38 | 18.105 | 18.26 | 17.8844 | -0.11 (-0.60%) | 323,242 |
| 14 Feb 2018 | USD | 18.29 | 18.38 | 18.2031 | 18.37 | 17.9922 | +0.07 (+0.38%) | 351,677 |
| 13 Feb 2018 | USD | 18.26 | 18.38 | 18.15 | 18.3 | 17.9236 | +0.04 (+0.22%) | 228,857 |
| 12 Feb 2018 | USD | 18.04 | 18.38 | 17.94 | 18.26 | 17.8844 | +0.35 (+1.95%) | 352,013 |
| 9 Feb 2018 | USD | 18 | 18.122 | 17.75 | 17.91 | 17.5416 | +0.03 (+0.17%) | 449,272 |
| 8 Feb 2018 | USD | 18.18 | 18.19 | 17.84 | 17.88 | 17.5122 | -0.28 (-1.54%) | 213,917 |
| 7 Feb 2018 | USD | 18.1 | 18.28 | 17.78 | 18.16 | 17.7865 | +0.03 (+0.17%) | 356,748 |
| 6 Feb 2018 | USD | 17.41 | 18.19 | 17.351 | 18.13 | 17.7571 | +0.51 (+2.89%) | 400,897 |
| 5 Feb 2018 | USD | 18.15 | 18.18 | 17.37 | 17.62 | 17.2576 | -0.56 (-3.08%) | 568,471 |
| 2 Feb 2018 | USD | 18.19 | 18.26 | 18.15 | 18.18 | 17.8061 | -0.11 (-0.60%) | 272,026 |
| 1 Feb 2018 | USD | 18.15 | 18.37 | 18.15 | 18.29 | 17.9138 | +0.12 (+0.66%) | 207,139 |
| 31 Jan 2018 | USD | 18.28 | 18.28 | 18.06 | 18.17 | 17.7963 | -0.04 (-0.22%) | 267,841 |
| 30 Jan 2018 | USD | 18.25 | 18.33 | 18.1 | 18.21 | 17.8355 | -0.09 (-0.49%) | 364,470 |
| 29 Jan 2018 | USD | 18.3 | 18.34 | 18.25 | 18.3 | 17.9236 | -0.07 (-0.38%) | 234,600 |
| 26 Jan 2018 | USD | 18.37 | 18.409 | 18.29 | 18.37 | 17.9922 | +0.01 (+0.05%) | 196,524 |
| 25 Jan 2018 | USD | 18.42 | 18.44 | 18.3 | 18.36 | 17.9824 | -0.01 (-0.05%) | 360,206 |
| 24 Jan 2018 | USD | 18.38 | 18.44 | 18.24 | 18.37 | 17.9922 | +0.06 (+0.33%) | 307,865 |
| 23 Jan 2018 | USD | 18.26 | 18.4 | 18.21 | 18.31 | 17.9334 | +0.01 (+0.05%) | 177,859 |
| 22 Jan 2018 | USD | 18.21 | 18.35 | 18.16 | 18.3 | 17.9236 | +0.1 (+0.55%) | 229,128 |
| 19 Jan 2018 | USD | 18.12 | 18.33 | 18.01 | 18.2 | 17.8257 | +0.09 (+0.50%) | 217,391 |
| 18 Jan 2018 | USD | 18 | 18.15 | 17.985 | 18.11 | 17.7375 | +0.12 (+0.67%) | 206,324 |
| 17 Jan 2018 | USD | 18.12 | 18.16 | 17.9662 | 17.99 | 17.62 | -0.145 (-0.80%) | 200,212 |
| 16 Jan 2018 | USD | 18.1 | 18.2 | 18.06 | 18.135 | 17.762 | +0.065 (+0.36%) | 199,133 |
| 15 Jan 2018 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 17.6983 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.09 | 18.16 | 17.98 | 18.07 | 17.6983 | +0.05 (+0.28%) | 233,486 |
| 11 Jan 2018 | USD | 17.96 | 18.05 | 17.89 | 18.02 | 17.6494 | +0.11 (+0.61%) | 268,543 |
| 10 Jan 2018 | USD | 17.8 | 18.03 | 17.72 | 17.91 | 17.5416 | +0.12 (+0.67%) | 232,769 |
