| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 19.52 | 19.9765 | 19.42 | 19.9 | 19.9 | +0.3 (+1.53%) | 2,997,069 |
| 13 Feb 2018 | USD | 19.65 | 19.78 | 19.48 | 19.6 | 19.6 | -0.11 (-0.56%) | 2,701,607 |
| 12 Feb 2018 | USD | 20.02 | 20.15 | 19.64 | 19.71 | 19.71 | -0.21 (-1.05%) | 5,071,462 |
| 9 Feb 2018 | USD | 19.96 | 20.14 | 19.47 | 19.92 | 19.92 | +0.06 (+0.30%) | 6,300,801 |
| 8 Feb 2018 | USD | 20.12 | 20.25 | 19.76 | 19.86 | 19.86 | -0.13 (-0.65%) | 5,197,615 |
| 7 Feb 2018 | USD | 20.09 | 20.31 | 19.96 | 19.99 | 19.99 | -0.08 (-0.40%) | 4,167,373 |
| 6 Feb 2018 | USD | 19.5 | 20.2155 | 19.05 | 20.07 | 20.07 | +0.27 (+1.36%) | 7,225,184 |
| 5 Feb 2018 | USD | 20.08 | 20.41 | 19.71 | 19.8 | 19.8 | -0.53 (-2.61%) | 4,801,478 |
| 2 Feb 2018 | USD | 20.89 | 20.96 | 20.165 | 20.33 | 20.33 | -0.77 (-3.65%) | 4,027,808 |
| 1 Feb 2018 | USD | 21.14 | 21.17 | 20.7 | 21.1 | 21.1 | -0.13 (-0.61%) | 3,014,890 |
| 31 Jan 2018 | USD | 21.59 | 21.65 | 21.19 | 21.23 | 21.23 | -0.29 (-1.35%) | 2,411,486 |
| 30 Jan 2018 | USD | 21.57 | 21.65 | 21.44 | 21.52 | 21.52 | -0.14 (-0.65%) | 2,164,913 |
| 29 Jan 2018 | USD | 21.77 | 21.83 | 21.6 | 21.66 | 21.66 | -0.13 (-0.60%) | 1,700,089 |
| 26 Jan 2018 | USD | 21.64 | 21.94 | 21.5776 | 21.79 | 21.79 | +0.16 (+0.74%) | 1,611,089 |
| 25 Jan 2018 | USD | 21.89 | 21.92 | 21.6 | 21.63 | 21.63 | -0.17 (-0.78%) | 1,848,301 |
| 24 Jan 2018 | USD | 22.15 | 22.16 | 21.64 | 21.8 | 21.8 | +0.04 (+0.18%) | 3,268,974 |
| 23 Jan 2018 | USD | 21.79 | 21.805 | 21.58 | 21.76 | 21.76 | -0.17 (-0.78%) | 2,332,344 |
| 22 Jan 2018 | USD | 22.09 | 22.09 | 21.76 | 21.93 | 21.93 | -0.06 (-0.27%) | 2,074,368 |
| 19 Jan 2018 | USD | 21.89 | 22.13 | 21.85 | 21.99 | 21.99 | +0.07 (+0.32%) | 2,243,739 |
| 18 Jan 2018 | USD | 21.9 | 22.09 | 21.79 | 21.92 | 21.92 | +0.05 (+0.23%) | 1,956,358 |
| 17 Jan 2018 | USD | 21.87 | 22.05 | 21.67 | 21.87 | 21.87 | +0.06 (+0.28%) | 3,029,355 |
| 16 Jan 2018 | USD | 21.98 | 22.12 | 21.75 | 21.81 | 21.81 | 0.0 (0.0%) | 3,471,471 |
| 15 Jan 2018 | USD | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 21.71 | 21.82 | 21.62 | 21.81 | 21.81 | +0.13 (+0.60%) | 2,532,620 |
| 11 Jan 2018 | USD | 21.47 | 21.76 | 21.43 | 21.68 | 21.68 | +0.29 (+1.36%) | 2,943,673 |
| 10 Jan 2018 | USD | 21.35 | 21.7 | 21.3 | 21.39 | 21.39 | 0.0 (0.0%) | 3,155,840 |
| 9 Jan 2018 | USD | 21.35 | 21.49 | 21.32 | 21.39 | 21.39 | +0.06 (+0.28%) | 2,200,250 |
| 8 Jan 2018 | USD | 21.44 | 21.46 | 21.26 | 21.33 | 21.33 | -0.16 (-0.74%) | 1,392,971 |
| 5 Jan 2018 | USD | 21.61 | 21.65 | 21.47 | 21.49 | 21.49 | +0.09 (+0.42%) | 1,563,637 |
| 4 Jan 2018 | USD | 20.99 | 21.49 | 20.94 | 21.4 | 21.4 | +0.53 (+2.54%) | 2,664,216 |
