| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | USD | 17.49 | 17.57 | 17.32 | 17.42 | 17.42 | +0.08 (+0.46%) | 787,392 |
| 14 Feb 2018 | USD | 17.19 | 17.42 | 17.04 | 17.34 | 17.34 | +0.07 (+0.41%) | 1,000,413 |
| 13 Feb 2018 | USD | 17.22 | 17.375 | 17.07 | 17.27 | 17.27 | -0.06 (-0.35%) | 841,176 |
| 12 Feb 2018 | USD | 17.12 | 17.44 | 16.86 | 17.33 | 17.33 | +0.25 (+1.46%) | 1,025,600 |
| 9 Feb 2018 | USD | 17.56 | 17.56 | 16.6 | 17.08 | 17.08 | -0.32 (-1.84%) | 2,187,321 |
| 8 Feb 2018 | USD | 17.42 | 17.58 | 17.19 | 17.4 | 17.4 | +0.04 (+0.23%) | 2,076,946 |
| 7 Feb 2018 | USD | 17.19 | 17.4 | 17.09 | 17.36 | 17.36 | +0.07 (+0.40%) | 1,336,710 |
| 6 Feb 2018 | USD | 16.3 | 17.38 | 16 | 17.29 | 17.29 | +0.77 (+4.66%) | 2,072,543 |
| 5 Feb 2018 | USD | 17.11 | 17.37 | 16.52 | 16.52 | 16.52 | -0.75 (-4.34%) | 1,371,918 |
| 2 Feb 2018 | USD | 17.63 | 17.63 | 17.195 | 17.27 | 17.27 | -0.51 (-2.87%) | 1,008,701 |
| 1 Feb 2018 | USD | 17.65 | 17.915 | 17.55 | 17.78 | 17.78 | +0.1 (+0.57%) | 995,785 |
| 31 Jan 2018 | USD | 17.88 | 17.95 | 17.555 | 17.68 | 17.68 | -0.07 (-0.39%) | 867,368 |
| 30 Jan 2018 | USD | 17.78 | 17.95 | 17.69 | 17.75 | 17.75 | -0.24 (-1.33%) | 995,666 |
| 29 Jan 2018 | USD | 18.01 | 18.11 | 17.81 | 17.99 | 17.99 | -0.06 (-0.33%) | 647,733 |
| 26 Jan 2018 | USD | 17.75 | 18.1 | 17.67 | 18.05 | 18.05 | +0.35 (+1.98%) | 717,176 |
| 25 Jan 2018 | USD | 17.9 | 17.9 | 17.505 | 17.7 | 17.7 | -0.01 (-0.06%) | 968,566 |
| 24 Jan 2018 | USD | 18.3 | 18.3 | 17.71 | 17.71 | 17.71 | -0.51 (-2.80%) | 1,606,463 |
| 23 Jan 2018 | USD | 18.43 | 18.49 | 18.1 | 18.22 | 18.22 | -0.18 (-0.98%) | 694,308 |
| 22 Jan 2018 | USD | 18.26 | 18.4 | 17.94 | 18.4 | 18.4 | +0.1 (+0.55%) | 861,632 |
| 19 Jan 2018 | USD | 17.89 | 18.37 | 17.89 | 18.3 | 18.3 | +0.41 (+2.29%) | 1,235,616 |
| 18 Jan 2018 | USD | 17.96 | 18.19 | 17.86 | 17.89 | 17.89 | -0.06 (-0.33%) | 852,071 |
| 17 Jan 2018 | USD | 18.17 | 18.17 | 17.89 | 17.95 | 17.95 | -0.15 (-0.83%) | 1,354,605 |
| 16 Jan 2018 | USD | 18.4 | 18.52 | 18.09 | 18.1 | 18.1 | -0.25 (-1.36%) | 1,069,651 |
| 15 Jan 2018 | USD | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18.55 | 18.7 | 18.25 | 18.35 | 18.35 | -0.19 (-1.02%) | 867,015 |
| 11 Jan 2018 | USD | 18.22 | 18.57 | 18.22 | 18.54 | 18.54 | +0.33 (+1.81%) | 1,083,956 |
| 10 Jan 2018 | USD | 18.02 | 18.24 | 17.87 | 18.21 | 18.21 | +0.13 (+0.72%) | 610,038 |
| 9 Jan 2018 | USD | 18.38 | 18.51 | 17.98 | 18.08 | 18.08 | -0.26 (-1.42%) | 1,483,268 |
| 8 Jan 2018 | USD | 17.92 | 18.42 | 17.895 | 18.34 | 18.34 | +0.41 (+2.29%) | 1,108,414 |
| 5 Jan 2018 | USD | 17.74 | 18.136 | 17.73 | 17.93 | 17.93 | +0.31 (+1.76%) | 1,441,979 |
