| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | USD | 16.9 | 16.92 | 16.28 | 16.29 | 16.29 | -0.71 (-4.18%) | 664,294 |
| 1 Feb 2018 | USD | 17.1 | 17.18 | 16.84 | 17 | 17 | -0.13 (-0.76%) | 514,265 |
| 31 Jan 2018 | USD | 17.35 | 17.35 | 17.04 | 17.13 | 17.13 | -0.17 (-0.98%) | 747,046 |
| 30 Jan 2018 | USD | 17.45 | 17.59 | 17.225 | 17.3 | 17.3 | -0.35 (-1.98%) | 418,487 |
| 29 Jan 2018 | USD | 17.7 | 17.76 | 17.6 | 17.65 | 17.65 | -0.08 (-0.45%) | 306,842 |
| 26 Jan 2018 | USD | 17.41 | 17.96 | 17.39 | 17.73 | 17.73 | +0.32 (+1.84%) | 370,785 |
| 25 Jan 2018 | USD | 17.56 | 17.71 | 17.3 | 17.41 | 17.41 | -0.13 (-0.74%) | 543,992 |
| 24 Jan 2018 | USD | 17.81 | 17.92 | 17.5 | 17.54 | 17.54 | -0.16 (-0.90%) | 381,329 |
| 23 Jan 2018 | USD | 17.48 | 17.73 | 17.48 | 17.7 | 17.7 | +0.32 (+1.84%) | 429,160 |
| 22 Jan 2018 | USD | 17.34 | 17.43 | 17.24 | 17.38 | 17.38 | +0.08 (+0.46%) | 482,964 |
| 19 Jan 2018 | USD | 17.28 | 17.44 | 17.17 | 17.3 | 17.3 | -0.02 (-0.12%) | 538,652 |
| 18 Jan 2018 | USD | 17.47 | 17.47 | 17.21 | 17.32 | 17.32 | -0.14 (-0.80%) | 280,799 |
| 17 Jan 2018 | USD | 17.65 | 17.8 | 17.33 | 17.46 | 17.46 | -0.08 (-0.46%) | 371,970 |
| 16 Jan 2018 | USD | 17.95 | 18.12 | 17.51 | 17.54 | 17.54 | -0.29 (-1.63%) | 622,406 |
| 15 Jan 2018 | USD | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 17.82 | 18.065 | 17.71 | 17.83 | 17.83 | 0.0 (0.0%) | 369,113 |
| 11 Jan 2018 | USD | 17.56 | 17.86 | 17.31 | 17.83 | 17.83 | +0.3 (+1.71%) | 403,882 |
| 10 Jan 2018 | USD | 17.66 | 17.67 | 17.26 | 17.53 | 17.53 | -0.19 (-1.07%) | 616,154 |
| 9 Jan 2018 | USD | 17.64 | 17.89 | 17.51 | 17.72 | 17.72 | +0.09 (+0.51%) | 523,216 |
| 8 Jan 2018 | USD | 17.32 | 17.68 | 17.1 | 17.63 | 17.63 | +0.25 (+1.44%) | 410,631 |
| 5 Jan 2018 | USD | 17.24 | 17.42 | 17.07 | 17.38 | 17.38 | +0.17 (+0.99%) | 469,053 |
| 4 Jan 2018 | USD | 17.08 | 17.3883 | 17.029 | 17.21 | 17.21 | +0.135 (+0.79%) | 648,633 |
| 3 Jan 2018 | USD | 17.07 | 17.22 | 16.92 | 17.075 | 17.075 | -0.035 (-0.20%) | 287,807 |
| 2 Jan 2018 | USD | 17.13 | 17.3 | 17.02 | 17.11 | 17.11 | +0.16 (+0.94%) | 508,058 |
| 1 Jan 2018 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.06 | 17.29 | 16.81 | 16.95 | 16.95 | -0.07 (-0.41%) | 376,319 |
| 28 Dec 2017 | USD | 16.98 | 17.07 | 16.78 | 17.02 | 17.02 | +0.1 (+0.59%) | 300,083 |
| 27 Dec 2017 | USD | 17.04 | 17.1 | 16.81 | 16.92 | 16.92 | -0.07 (-0.41%) | 187,599 |
| 26 Dec 2017 | USD | 17.08 | 17.18 | 16.898 | 16.99 | 16.99 | -0.14 (-0.82%) | 303,892 |
| 25 Dec 2017 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
