| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 19.02 | 19.43 | 18.9489 | 19.01 | 19.01 | +0.07 (+0.37%) | 113,361 |
| 28 Mar 2018 | USD | 18.95 | 19.09 | 18.72 | 18.94 | 18.94 | -0.02 (-0.11%) | 49,234 |
| 27 Mar 2018 | USD | 18.72 | 19 | 18.615 | 18.96 | 18.96 | +0.21 (+1.12%) | 33,280 |
| 26 Mar 2018 | USD | 18.85 | 18.85 | 18.48 | 18.75 | 18.75 | +0.08 (+0.43%) | 35,804 |
| 23 Mar 2018 | USD | 19.1 | 19.1 | 18.58 | 18.67 | 18.67 | -0.39 (-2.05%) | 45,600 |
| 22 Mar 2018 | USD | 19.01 | 19.23 | 18.78 | 19.06 | 19.06 | -0.09 (-0.47%) | 36,735 |
| 21 Mar 2018 | USD | 18.8 | 19.22 | 18.7467 | 19.15 | 19.15 | +0.39 (+2.08%) | 32,581 |
| 20 Mar 2018 | USD | 19 | 19 | 18.6 | 18.76 | 18.76 | -0.16 (-0.85%) | 30,284 |
| 19 Mar 2018 | USD | 19.51 | 19.6 | 18.67 | 18.92 | 18.92 | -0.7 (-3.57%) | 60,654 |
| 16 Mar 2018 | USD | 19.16 | 19.7 | 19.035 | 19.62 | 19.62 | +0.56 (+2.94%) | 124,257 |
| 15 Mar 2018 | USD | 18.86 | 19.45 | 18.3687 | 19.06 | 19.06 | +0.2 (+1.06%) | 76,331 |
| 14 Mar 2018 | USD | 19.48 | 19.759 | 18.8 | 18.86 | 18.86 | -0.59 (-3.03%) | 116,174 |
| 13 Mar 2018 | USD | 18.8 | 19.5 | 18.8 | 19.45 | 19.45 | +0.73 (+3.90%) | 106,846 |
| 12 Mar 2018 | USD | 18.5 | 18.78 | 18.44 | 18.72 | 18.72 | +0.36 (+1.96%) | 61,365 |
| 9 Mar 2018 | USD | 18.27 | 18.57 | 18.05 | 18.36 | 18.36 | +0.18 (+0.99%) | 74,383 |
| 8 Mar 2018 | USD | 17.96 | 18.38 | 17.59 | 18.18 | 18.18 | +0.25 (+1.39%) | 216,560 |
| 7 Mar 2018 | USD | 17.52 | 18.25 | 17.52 | 17.93 | 17.93 | +0.33 (+1.87%) | 94,447 |
| 6 Mar 2018 | USD | 17.53 | 17.65 | 17.2 | 17.6 | 17.6 | +0.06 (+0.34%) | 61,126 |
| 5 Mar 2018 | USD | 17.57 | 17.8 | 17.14 | 17.54 | 17.54 | -0.04 (-0.23%) | 53,380 |
| 2 Mar 2018 | USD | 17.1 | 17.67 | 16.9 | 17.58 | 17.58 | +0.39 (+2.27%) | 50,999 |
| 1 Mar 2018 | USD | 17.41 | 17.61 | 17.02 | 17.19 | 17.19 | -0.24 (-1.38%) | 59,812 |
| 28 Feb 2018 | USD | 17.34 | 17.71 | 17.1554 | 17.43 | 17.43 | +0.1 (+0.58%) | 69,662 |
| 27 Feb 2018 | USD | 17.26 | 17.5 | 16.88 | 17.33 | 17.33 | +0.13 (+0.76%) | 51,064 |
| 26 Feb 2018 | USD | 16.72 | 17.22 | 16.6 | 17.2 | 17.2 | +0.33 (+1.96%) | 64,386 |
| 23 Feb 2018 | USD | 17.43 | 17.43 | 16.63 | 16.87 | 16.87 | -0.47 (-2.71%) | 50,563 |
| 22 Feb 2018 | USD | 17.21 | 17.6 | 17.06 | 17.34 | 17.34 | +0.24 (+1.40%) | 85,384 |
| 21 Feb 2018 | USD | 16.97 | 17.35 | 16.89 | 17.1 | 17.1 | +0.17 (+1.00%) | 82,789 |
| 20 Feb 2018 | USD | 17.17 | 17.2199 | 16.79 | 16.93 | 16.93 | -0.32 (-1.86%) | 70,647 |
| 19 Feb 2018 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 16.71 | 17.58 | 16.71 | 17.25 | 17.25 | +0.49 (+2.92%) | 127,731 |
