| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | USD | 15.93 | 16.1 | 14.56 | 15 | 15 | -0.94 (-5.90%) | 1,697,839 |
| 8 Feb 2018 | USD | 16.19 | 16.3 | 15.92 | 15.94 | 15.94 | -0.19 (-1.18%) | 365,195 |
| 7 Feb 2018 | USD | 15.92 | 16.51 | 15.92 | 16.13 | 16.13 | +0.17 (+1.07%) | 337,113 |
| 6 Feb 2018 | USD | 16 | 16.05 | 15.73 | 15.96 | 15.96 | -0.06 (-0.37%) | 443,673 |
| 5 Feb 2018 | USD | 15.97 | 16.67 | 15.9 | 16.02 | 16.02 | -0.02 (-0.12%) | 525,867 |
| 2 Feb 2018 | USD | 16.62 | 16.9799 | 15.95 | 16.04 | 16.04 | -0.62 (-3.72%) | 211,700 |
| 1 Feb 2018 | USD | 16.61 | 16.98 | 16.46 | 16.66 | 16.66 | +0.05 (+0.30%) | 362,865 |
| 31 Jan 2018 | USD | 16.44 | 16.68 | 16.351 | 16.61 | 16.61 | +0.17 (+1.03%) | 264,681 |
| 30 Jan 2018 | USD | 16.29 | 16.5 | 16.15 | 16.44 | 16.44 | +0.08 (+0.49%) | 191,894 |
| 29 Jan 2018 | USD | 16.63 | 16.6688 | 16.34 | 16.36 | 16.36 | -0.3 (-1.80%) | 135,788 |
| 26 Jan 2018 | USD | 16.35 | 16.66 | 16.35 | 16.66 | 16.66 | +0.32 (+1.96%) | 189,281 |
| 25 Jan 2018 | USD | 16.5 | 16.64 | 16.3 | 16.34 | 16.34 | -0.19 (-1.15%) | 226,101 |
| 24 Jan 2018 | USD | 16.58 | 16.68 | 16.3959 | 16.53 | 16.53 | -0.02 (-0.12%) | 239,795 |
| 23 Jan 2018 | USD | 16.3 | 16.635 | 16.28 | 16.55 | 16.55 | +0.22 (+1.35%) | 317,672 |
| 22 Jan 2018 | USD | 16.23 | 16.45 | 16.01 | 16.33 | 16.33 | +0.085 (+0.52%) | 400,927 |
| 19 Jan 2018 | USD | 16.04 | 16.35 | 15.96 | 16.245 | 16.245 | +0.185 (+1.15%) | 695,841 |
| 18 Jan 2018 | USD | 16.13 | 16.23 | 15.98 | 16.06 | 16.06 | 0.0 (0.0%) | 642,797 |
| 17 Jan 2018 | USD | 15.99 | 16.18 | 15.9298 | 16.06 | 16.06 | +0.07 (+0.44%) | 353,955 |
| 16 Jan 2018 | USD | 16 | 16.345 | 15.95 | 15.99 | 15.99 | +0.12 (+0.76%) | 641,005 |
| 15 Jan 2018 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 16.13 | 16.5 | 15.84 | 15.87 | 15.87 | -0.1 (-0.63%) | 975,339 |
| 11 Jan 2018 | USD | 15.81 | 16.24 | 15.6512 | 15.97 | 15.97 | +0.43 (+2.77%) | 1,903,524 |
| 10 Jan 2018 | USD | 16.73 | 16.74 | 15.54 | 15.54 | 15.54 | +0.07 (+0.45%) | 2,457,153 |
| 9 Jan 2018 | USD | 15.8 | 15.87 | 15.27 | 15.47 | 15.47 | -0.09 (-0.58%) | 762,424 |
| 8 Jan 2018 | USD | 15.88 | 15.88 | 15.36 | 15.56 | 15.56 | +0.01 (+0.06%) | 162,005 |
| 5 Jan 2018 | USD | 15.53 | 15.83 | 15.331 | 15.55 | 15.55 | -0.08 (-0.51%) | 263,080 |
| 4 Jan 2018 | USD | 15.81 | 16.1 | 15.45 | 15.63 | 15.63 | -0.12 (-0.76%) | 216,578 |
| 3 Jan 2018 | USD | 16.2 | 16.22 | 15.6463 | 15.75 | 15.75 | -0.41 (-2.54%) | 283,738 |
| 2 Jan 2018 | USD | 15.72 | 16.18 | 15.675 | 16.16 | 16.16 | +0.26 (+1.64%) | 845,363 |
| 1 Jan 2018 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
