| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 13.66 | 14.25 | 13.66 | 14.04 | 14.04 | +0.28 (+2.03%) | 4,277,484 |
| 6 Feb 2018 | USD | 13.19 | 13.81 | 13.08 | 13.76 | 13.76 | +0.13 (+0.95%) | 3,963,863 |
| 5 Feb 2018 | USD | 14.04 | 14.23 | 13.425 | 13.63 | 13.63 | -0.58 (-4.08%) | 3,943,325 |
| 2 Feb 2018 | USD | 14.5 | 14.515 | 14.075 | 14.21 | 14.21 | -0.32 (-2.20%) | 3,150,548 |
| 1 Feb 2018 | USD | 14.19 | 14.55 | 14.09 | 14.53 | 14.53 | +0.28 (+1.96%) | 2,643,216 |
| 31 Jan 2018 | USD | 14.23 | 14.45 | 14.13 | 14.25 | 14.25 | +0.02 (+0.14%) | 2,617,292 |
| 30 Jan 2018 | USD | 14.29 | 14.49 | 14.23 | 14.23 | 14.23 | -0.16 (-1.11%) | 2,890,264 |
| 29 Jan 2018 | USD | 14.48 | 14.58 | 14.38 | 14.39 | 14.39 | -0.15 (-1.03%) | 2,152,680 |
| 26 Jan 2018 | USD | 14.65 | 14.7 | 14.27 | 14.54 | 14.54 | -0.12 (-0.82%) | 2,207,836 |
| 25 Jan 2018 | USD | 14.76 | 14.87 | 14.565 | 14.66 | 14.66 | +0.15 (+1.03%) | 2,932,525 |
| 24 Jan 2018 | USD | 13.27 | 14.65 | 13.27 | 14.51 | 14.51 | +1.07 (+7.96%) | 8,550,718 |
| 23 Jan 2018 | USD | 13.46 | 13.59 | 13.15 | 13.44 | 13.44 | -0.08 (-0.59%) | 5,346,223 |
| 22 Jan 2018 | USD | 13.62 | 13.6853 | 13.45 | 13.52 | 13.52 | -0.08 (-0.59%) | 3,511,295 |
| 19 Jan 2018 | USD | 13.31 | 13.61 | 13.31 | 13.6 | 13.6 | +0.25 (+1.87%) | 3,080,308 |
| 18 Jan 2018 | USD | 13.67 | 13.81 | 13.3 | 13.35 | 13.35 | -0.36 (-2.63%) | 2,560,906 |
| 17 Jan 2018 | USD | 13.83 | 13.9 | 13.62 | 13.71 | 13.71 | -0.04 (-0.29%) | 1,948,073 |
| 16 Jan 2018 | USD | 14 | 14.13 | 13.73 | 13.75 | 13.75 | -0.13 (-0.94%) | 3,871,301 |
| 15 Jan 2018 | USD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 13.71 | 14.03 | 13.66 | 13.88 | 13.88 | -0.09 (-0.64%) | 3,882,819 |
| 11 Jan 2018 | USD | 13.74 | 14.06 | 13.73 | 13.97 | 13.97 | +0.29 (+2.12%) | 3,750,945 |
| 10 Jan 2018 | USD | 13.61 | 13.78 | 13.54 | 13.68 | 13.68 | +0.16 (+1.18%) | 3,608,310 |
| 9 Jan 2018 | USD | 13.64 | 13.71 | 13.48 | 13.52 | 13.52 | -0.17 (-1.24%) | 3,381,703 |
| 8 Jan 2018 | USD | 13.97 | 13.98 | 13.48 | 13.69 | 13.69 | -0.32 (-2.28%) | 3,288,875 |
| 5 Jan 2018 | USD | 14 | 14.03 | 13.82 | 14.01 | 14.01 | +0.07 (+0.50%) | 2,063,354 |
| 4 Jan 2018 | USD | 13.86 | 14.03 | 13.805 | 13.94 | 13.94 | +0.16 (+1.16%) | 2,975,772 |
| 3 Jan 2018 | USD | 13.57 | 13.79 | 13.55 | 13.78 | 13.78 | +0.15 (+1.10%) | 2,737,030 |
| 2 Jan 2018 | USD | 13.45 | 13.77 | 13.34 | 13.63 | 13.63 | +0.31 (+2.33%) | 3,568,542 |
| 1 Jan 2018 | USD | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 13.4 | 13.515 | 13.27 | 13.32 | 13.32 | -0.05 (-0.37%) | 1,856,628 |
| 28 Dec 2017 | USD | 13.23 | 13.4 | 13.1435 | 13.37 | 13.37 | +0.16 (+1.21%) | 1,342,976 |
