| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | USD | 15.61 | 16.26 | 15.61 | 16 | 16 | -0.04 (-0.25%) | 161,826 |
| 23 Feb 2018 | USD | 15.73 | 16.42 | 15.66 | 16.04 | 16.04 | +0.36 (+2.30%) | 154,080 |
| 22 Feb 2018 | USD | 15.73 | 15.73 | 15.54 | 15.68 | 15.68 | -0.02 (-0.13%) | 165,052 |
| 21 Feb 2018 | USD | 15.74 | 15.82 | 15.59 | 15.7 | 15.7 | 0.0 (0.0%) | 186,824 |
| 20 Feb 2018 | USD | 15.94 | 15.99 | 15.58 | 15.7 | 15.7 | -0.26 (-1.63%) | 186,016 |
| 19 Feb 2018 | USD | 16.36 | 16.36 | 15.88 | 15.96 | 15.96 | -0.07 (-0.44%) | 42,204 |
| 16 Feb 2018 | USD | 15.2 | 16.26 | 15.2 | 16.03 | 16.03 | +0.03 (+0.19%) | 107,819 |
| 15 Feb 2018 | USD | 15.35 | 16.05 | 15.35 | 16 | 16 | +0.75 (+4.92%) | 460,413 |
| 14 Feb 2018 | USD | 15.34 | 15.43 | 15.01 | 15.25 | 15.25 | +0.07 (+0.46%) | 249,668 |
| 13 Feb 2018 | USD | 14.88 | 15.45 | 14.88 | 15.18 | 15.18 | +0.15 (+1.00%) | 156,501 |
| 12 Feb 2018 | USD | 15.11 | 15.12 | 14.93 | 15.03 | 15.03 | +0.01 (+0.07%) | 143,943 |
| 9 Feb 2018 | USD | 14.58 | 15.31 | 14.15 | 15.02 | 15.02 | +0.18 (+1.21%) | 202,733 |
| 8 Feb 2018 | USD | 14.72 | 15.46 | 14.7 | 14.84 | 14.84 | -0.37 (-2.43%) | 169,847 |
| 7 Feb 2018 | USD | 15 | 15.25 | 14.7 | 15.21 | 15.21 | +0.56 (+3.82%) | 207,927 |
| 6 Feb 2018 | USD | 14.68 | 15.17 | 14.58 | 14.65 | 14.65 | -0.61 (-4.00%) | 309,064 |
| 5 Feb 2018 | USD | 15.42 | 15.44 | 15.26 | 15.26 | 15.26 | -0.35 (-2.24%) | 140,986 |
| 2 Feb 2018 | USD | 16.33 | 16.33 | 15.48 | 15.61 | 15.61 | -0.39 (-2.44%) | 162,195 |
| 1 Feb 2018 | USD | 16.19 | 16.19 | 15.84 | 16 | 16 | +0.15 (+0.95%) | 99,972 |
| 31 Jan 2018 | USD | 15.99 | 16.03 | 15.66 | 15.85 | 15.85 | -0.07 (-0.44%) | 186,032 |
| 30 Jan 2018 | USD | 16.23 | 16.23 | 15.82 | 15.92 | 15.92 | -0.38 (-2.33%) | 79,214 |
| 29 Jan 2018 | USD | 16 | 16.3 | 15.9 | 16.3 | 16.3 | 0.0 (0.0%) | 133,647 |
| 26 Jan 2018 | USD | 16.5 | 16.54 | 16.16 | 16.3 | 16.3 | -0.2 (-1.21%) | 128,042 |
| 25 Jan 2018 | USD | 16.95 | 16.95 | 16.34 | 16.5 | 16.5 | 0.0 (0.0%) | 111,517 |
| 24 Jan 2018 | USD | 16.89 | 16.89 | 16.39 | 16.5 | 16.5 | -0.14 (-0.84%) | 128,490 |
| 23 Jan 2018 | USD | 16.71 | 16.72 | 16.49 | 16.64 | 16.64 | +0.01 (+0.06%) | 137,072 |
| 22 Jan 2018 | USD | 16.92 | 16.92 | 16.31 | 16.63 | 16.63 | +0.1 (+0.60%) | 132,554 |
| 19 Jan 2018 | USD | 16.47 | 16.53 | 16.22 | 16.53 | 16.53 | +0.13 (+0.79%) | 132,379 |
| 18 Jan 2018 | USD | 16.4 | 16.47 | 16.16 | 16.4 | 16.4 | -0.11 (-0.67%) | 194,491 |
| 17 Jan 2018 | USD | 16.4 | 16.51 | 16.18 | 16.51 | 16.51 | +0.14 (+0.86%) | 351,231 |
| 16 Jan 2018 | USD | 16.59 | 16.59 | 16.23 | 16.37 | 16.37 | -0.12 (-0.73%) | 148,646 |
