| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 16.77 | 16.89 | 16.59 | 16.72 | 16.72 | -0.14 (-0.83%) | 256,210 |
| 6 Feb 2018 | USD | 16.61 | 17.05 | 16.42 | 16.86 | 16.86 | +0.07 (+0.42%) | 265,057 |
| 5 Feb 2018 | USD | 16.82 | 17.31 | 16.77 | 16.79 | 16.79 | -0.05 (-0.30%) | 337,030 |
| 2 Feb 2018 | USD | 17.71 | 17.87 | 16.81 | 16.84 | 16.84 | -1.06 (-5.92%) | 272,077 |
| 1 Feb 2018 | USD | 18.15 | 18.19 | 17.75 | 17.9 | 17.9 | -0.33 (-1.81%) | 147,217 |
| 31 Jan 2018 | USD | 18.35 | 18.4 | 18.1 | 18.23 | 18.23 | -0.05 (-0.27%) | 227,222 |
| 30 Jan 2018 | USD | 18.17 | 18.46 | 18.14 | 18.28 | 18.28 | 0.0 (0.0%) | 267,023 |
| 29 Jan 2018 | USD | 19.19 | 19.19 | 18.245 | 18.28 | 18.28 | -0.85 (-4.44%) | 448,142 |
| 26 Jan 2018 | USD | 19.45 | 19.48 | 19.0967 | 19.13 | 19.13 | -0.36 (-1.85%) | 135,679 |
| 25 Jan 2018 | USD | 19.7 | 19.88 | 19.39 | 19.49 | 19.49 | -0.13 (-0.66%) | 123,593 |
| 24 Jan 2018 | USD | 19.64 | 19.85 | 19.43 | 19.62 | 19.62 | -0.13 (-0.66%) | 224,121 |
| 23 Jan 2018 | USD | 19.73 | 19.76 | 19.39 | 19.75 | 19.75 | +0.13 (+0.66%) | 163,474 |
| 22 Jan 2018 | USD | 19.25 | 19.63 | 19.05 | 19.62 | 19.62 | +0.57 (+2.99%) | 265,373 |
| 19 Jan 2018 | USD | 18.91 | 19.1495 | 18.91 | 19.05 | 19.05 | +0.09 (+0.47%) | 177,847 |
| 18 Jan 2018 | USD | 18.88 | 19.03 | 18.725 | 18.96 | 18.96 | +0.02 (+0.11%) | 272,570 |
| 17 Jan 2018 | USD | 18.39 | 18.99 | 18.285 | 18.94 | 18.94 | +0.66 (+3.61%) | 298,421 |
| 16 Jan 2018 | USD | 18.97 | 18.97 | 18.28 | 18.28 | 18.28 | -0.65 (-3.43%) | 261,988 |
| 15 Jan 2018 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.75 | 19.1 | 18.5 | 18.93 | 18.93 | +0.19 (+1.01%) | 722,632 |
| 11 Jan 2018 | USD | 18.9 | 19 | 18.74 | 18.74 | 18.74 | -0.16 (-0.85%) | 179,893 |
| 10 Jan 2018 | USD | 19 | 19.46 | 18.835 | 18.9 | 18.9 | -0.08 (-0.42%) | 168,140 |
| 9 Jan 2018 | USD | 19.04 | 19.135 | 18.82 | 18.98 | 18.98 | -0.01 (-0.05%) | 190,160 |
| 8 Jan 2018 | USD | 18.83 | 19.05 | 18.78 | 18.99 | 18.99 | +0.16 (+0.85%) | 166,292 |
| 5 Jan 2018 | USD | 19.02 | 19.04 | 18.75 | 18.83 | 18.83 | -0.27 (-1.41%) | 146,092 |
| 4 Jan 2018 | USD | 19.3 | 19.3 | 18.96 | 19.1 | 19.1 | 0.0 (0.0%) | 202,174 |
| 3 Jan 2018 | USD | 19.65 | 19.84 | 19.08 | 19.1 | 19.1 | -0.52 (-2.65%) | 235,407 |
| 2 Jan 2018 | USD | 19.38 | 19.67 | 19.235 | 19.62 | 19.62 | +0.34 (+1.76%) | 611,915 |
| 1 Jan 2018 | USD | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 19.6 | 19.6 | 18.96 | 19.28 | 19.28 | -0.25 (-1.28%) | 164,773 |
| 28 Dec 2017 | USD | 19.55 | 19.68 | 19.4 | 19.53 | 19.53 | +0.06 (+0.31%) | 186,210 |
