| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | USD | 15.38 | 15.405 | 13.88 | 14.47 | 14.47 | -0.96 (-6.22%) | 3,410,020 |
| 15 Feb 2018 | USD | 16.17 | 16.62 | 15.32 | 15.43 | 15.43 | -0.53 (-3.32%) | 2,132,186 |
| 14 Feb 2018 | USD | 15.33 | 16.08 | 15.29 | 15.96 | 15.96 | +0.5 (+3.23%) | 1,303,263 |
| 13 Feb 2018 | USD | 15.62 | 15.8 | 15.35 | 15.46 | 15.46 | -0.23 (-1.47%) | 828,282 |
| 12 Feb 2018 | USD | 15.42 | 16.02 | 15.27 | 15.69 | 15.69 | +0.35 (+2.28%) | 1,152,243 |
| 9 Feb 2018 | USD | 15.56 | 15.96 | 14.605 | 15.34 | 15.34 | -0.03 (-0.20%) | 2,357,666 |
| 8 Feb 2018 | USD | 16.41 | 16.57 | 15.36 | 15.37 | 15.37 | -1.04 (-6.34%) | 2,070,872 |
| 7 Feb 2018 | USD | 16.95 | 17.29 | 16.35 | 16.41 | 16.41 | -0.66 (-3.87%) | 1,607,936 |
| 6 Feb 2018 | USD | 15.6 | 17.21 | 15.51 | 17.07 | 17.07 | +1.2 (+7.56%) | 2,088,096 |
| 5 Feb 2018 | USD | 15.75 | 17.2 | 15.5 | 15.87 | 15.87 | -0.26 (-1.61%) | 2,475,852 |
| 2 Feb 2018 | USD | 16.94 | 17.12 | 15.97 | 16.13 | 16.13 | -1 (-5.84%) | 1,715,370 |
| 1 Feb 2018 | USD | 16.75 | 17.33 | 16.41 | 17.13 | 17.13 | +0.38 (+2.27%) | 1,487,458 |
| 31 Jan 2018 | USD | 17.75 | 17.88 | 16.52 | 16.75 | 16.75 | -0.95 (-5.37%) | 2,145,417 |
| 30 Jan 2018 | USD | 17.75 | 18.0305 | 17.07 | 17.7 | 17.7 | -0.26 (-1.45%) | 2,182,008 |
| 29 Jan 2018 | USD | 17.21 | 18.25 | 16.9 | 17.96 | 17.96 | +0.75 (+4.36%) | 4,005,420 |
| 26 Jan 2018 | USD | 15.66 | 17.7 | 15.6423 | 17.21 | 17.21 | +1.5 (+9.55%) | 5,813,467 |
| 25 Jan 2018 | USD | 15.18 | 15.71 | 14.94 | 15.71 | 15.71 | +0.64 (+4.25%) | 2,039,358 |
| 24 Jan 2018 | USD | 14.9 | 15.09 | 14.42 | 15.07 | 15.07 | +0.16 (+1.07%) | 1,489,110 |
| 23 Jan 2018 | USD | 14.91 | 14.99 | 14.56 | 14.91 | 14.91 | +0.01 (+0.07%) | 1,601,304 |
| 22 Jan 2018 | USD | 14.11 | 14.91 | 14.11 | 14.9 | 14.9 | +0.69 (+4.86%) | 1,627,128 |
| 19 Jan 2018 | USD | 14.24 | 14.33 | 14.06 | 14.21 | 14.21 | -0.06 (-0.42%) | 1,312,659 |
| 18 Jan 2018 | USD | 14.12 | 14.41 | 13.85 | 14.27 | 14.27 | +0.18 (+1.28%) | 938,744 |
| 17 Jan 2018 | USD | 14.01 | 14.2 | 13.91 | 14.09 | 14.09 | +0.15 (+1.08%) | 1,327,360 |
| 16 Jan 2018 | USD | 13.89 | 14.09 | 13.72 | 13.94 | 13.94 | +0.08 (+0.58%) | 1,345,590 |
| 15 Jan 2018 | USD | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 14.05 | 14.05 | 13.58 | 13.86 | 13.86 | -0.08 (-0.57%) | 1,689,126 |
| 11 Jan 2018 | USD | 14.44 | 14.44 | 13.91 | 13.94 | 13.94 | -0.38 (-2.65%) | 2,149,723 |
| 10 Jan 2018 | USD | 15.1 | 15.33 | 14.06 | 14.32 | 14.32 | -0.83 (-5.48%) | 2,683,109 |
| 9 Jan 2018 | USD | 13.57 | 15.25 | 13.56 | 15.15 | 15.15 | +1.63 (+12.06%) | 4,336,694 |
| 8 Jan 2018 | USD | 13.65 | 13.79 | 13.45 | 13.52 | 13.52 | +0.23 (+1.73%) | 2,110,642 |
