| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 15.55 | 16.04 | 15.4 | 15.53 | 15.53 | -0.19 (-1.21%) | 1,964,678 |
| 27 Mar 2018 | USD | 14.78 | 16.85 | 14.78 | 15.72 | 15.72 | -1.24 (-7.31%) | 3,746,981 |
| 26 Mar 2018 | USD | 16.84 | 17.32 | 16.15 | 16.96 | 16.96 | +0.37 (+2.23%) | 1,473,363 |
| 23 Mar 2018 | USD | 17.49 | 17.87 | 16.59 | 16.59 | 16.59 | -0.76 (-4.38%) | 1,314,245 |
| 22 Mar 2018 | USD | 17.76 | 17.94 | 17.3 | 17.35 | 17.35 | -0.65 (-3.61%) | 1,004,096 |
| 21 Mar 2018 | USD | 17 | 18.02 | 16.86 | 18 | 18 | +0.99 (+5.82%) | 1,151,668 |
| 20 Mar 2018 | USD | 16.76 | 17.13 | 16.6 | 17.01 | 17.01 | +0.35 (+2.10%) | 716,963 |
| 19 Mar 2018 | USD | 17 | 17.196 | 16.25 | 16.66 | 16.66 | -0.39 (-2.29%) | 778,275 |
| 16 Mar 2018 | USD | 16.7 | 17.17 | 16.65 | 17.05 | 17.05 | +0.4 (+2.40%) | 990,213 |
| 15 Mar 2018 | USD | 17.29 | 17.38 | 16.25 | 16.65 | 16.65 | -0.59 (-3.42%) | 1,592,361 |
| 14 Mar 2018 | USD | 17.78 | 18.01 | 17.09 | 17.24 | 17.24 | -0.58 (-3.25%) | 789,421 |
| 13 Mar 2018 | USD | 18.26 | 18.32 | 17.625 | 17.82 | 17.82 | -0.33 (-1.82%) | 943,158 |
| 12 Mar 2018 | USD | 18.12 | 18.365 | 17.96 | 18.15 | 18.15 | +0.01 (+0.06%) | 676,598 |
| 9 Mar 2018 | USD | 17.98 | 18.205 | 17.785 | 18.14 | 18.14 | +0.38 (+2.14%) | 1,184,219 |
| 8 Mar 2018 | USD | 17.3 | 17.76 | 17.17 | 17.76 | 17.76 | +0.48 (+2.78%) | 1,026,237 |
| 7 Mar 2018 | USD | 17.11 | 17.4 | 16.91 | 17.28 | 17.28 | -0.05 (-0.29%) | 917,314 |
| 6 Mar 2018 | USD | 17 | 17.49 | 16.905 | 17.33 | 17.33 | +0.45 (+2.67%) | 952,990 |
| 5 Mar 2018 | USD | 16.75 | 17.11 | 16.47 | 16.88 | 16.88 | +0.06 (+0.36%) | 922,525 |
| 2 Mar 2018 | USD | 15.75 | 16.87 | 15.73 | 16.82 | 16.82 | +0.87 (+5.45%) | 1,613,649 |
| 1 Mar 2018 | USD | 16.13 | 16.13 | 15.56 | 15.95 | 15.95 | -0.18 (-1.12%) | 1,508,600 |
| 28 Feb 2018 | USD | 16.84 | 16.86 | 16.08 | 16.13 | 16.13 | -0.24 (-1.47%) | 1,482,517 |
| 27 Feb 2018 | USD | 16.5 | 16.92 | 16.07 | 16.37 | 16.37 | -0.14 (-0.85%) | 1,358,509 |
| 26 Feb 2018 | USD | 16.86 | 16.91 | 16.16 | 16.51 | 16.51 | -0.26 (-1.55%) | 1,114,287 |
| 23 Feb 2018 | USD | 16.94 | 17.14 | 16.62 | 16.77 | 16.77 | -0.01 (-0.06%) | 1,416,968 |
| 22 Feb 2018 | USD | 16.82 | 17.11 | 16.56 | 16.78 | 16.78 | +0.18 (+1.08%) | 1,239,314 |
| 21 Feb 2018 | USD | 16.08 | 16.96 | 15.921 | 16.6 | 16.6 | +0.47 (+2.91%) | 1,202,171 |
| 20 Feb 2018 | USD | 16.33 | 16.67 | 16.0101 | 16.13 | 16.13 | -0.29 (-1.77%) | 814,158 |
| 19 Feb 2018 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 16.64 | 16.83 | 16.41 | 16.42 | 16.42 | -0.38 (-2.26%) | 1,888,555 |
| 15 Feb 2018 | USD | 16.11 | 16.83 | 15.5199 | 16.8 | 16.8 | +0.78 (+4.87%) | 2,653,397 |
