| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | USD | 16.78 | 16.89 | 16.56 | 16.65 | 16.65 | -0.12 (-0.72%) | 3,663,800 |
| 27 Mar 2018 | USD | 16.72 | 16.93 | 16.64 | 16.77 | 16.77 | +0.11 (+0.66%) | 3,157,800 |
| 26 Mar 2018 | USD | 16.7 | 16.74 | 16.58 | 16.66 | 16.66 | +0.17 (+1.03%) | 2,588,800 |
| 23 Mar 2018 | USD | 16.78 | 16.8 | 16.47 | 16.49 | 16.49 | -0.27 (-1.61%) | 2,647,100 |
| 22 Mar 2018 | USD | 16.91 | 17.03 | 16.76 | 16.76 | 16.76 | -0.26 (-1.53%) | 2,628,100 |
| 21 Mar 2018 | USD | 17.05 | 17.14 | 16.98 | 17.02 | 17.02 | +0.01 (+0.06%) | 2,124,600 |
| 20 Mar 2018 | USD | 17.04 | 17.12 | 16.97 | 17.01 | 17.01 | -0.06 (-0.35%) | 1,847,000 |
| 19 Mar 2018 | USD | 17.16 | 17.18 | 16.9 | 17.07 | 17.07 | -0.15 (-0.87%) | 2,766,900 |
| 16 Mar 2018 | USD | 17.03 | 17.25 | 16.97 | 17.22 | 17.22 | +0.19 (+1.12%) | 3,419,400 |
| 15 Mar 2018 | USD | 17.14 | 17.18 | 16.89 | 17.03 | 17.03 | -0.06 (-0.35%) | 2,275,000 |
| 14 Mar 2018 | USD | 17.09 | 17.23 | 17.08 | 17.09 | 17.09 | +0.07 (+0.41%) | 1,859,900 |
| 13 Mar 2018 | USD | 17.1 | 17.17 | 16.98 | 17.02 | 17.02 | +0.02 (+0.12%) | 1,895,100 |
| 12 Mar 2018 | USD | 16.84 | 17.15 | 16.84 | 17 | 17 | +0.16 (+0.95%) | 2,560,500 |
| 9 Mar 2018 | USD | 16.68 | 16.85 | 16.59 | 16.84 | 16.84 | +0.2 (+1.20%) | 1,808,700 |
| 8 Mar 2018 | USD | 16.59 | 16.67 | 16.54 | 16.64 | 16.64 | +0.1 (+0.60%) | 2,091,600 |
| 7 Mar 2018 | USD | 16.6 | 16.79 | 16.51 | 16.54 | 16.54 | -0.15 (-0.90%) | 2,100,900 |
| 6 Mar 2018 | USD | 16.58 | 16.79 | 16.51 | 16.69 | 16.69 | +0.11 (+0.66%) | 2,246,800 |
| 5 Mar 2018 | USD | 16.37 | 16.71 | 16.35 | 16.58 | 16.58 | +0.21 (+1.28%) | 2,384,700 |
| 2 Mar 2018 | USD | 16.19 | 16.42 | 16.06 | 16.37 | 16.37 | +0.1 (+0.61%) | 2,030,000 |
| 1 Mar 2018 | USD | 16.21 | 16.36 | 16.09 | 16.27 | 16.27 | +0.14 (+0.87%) | 2,590,800 |
| 28 Feb 2018 | USD | 16.49 | 16.58 | 16.13 | 16.13 | 16.13 | -0.33 (-2.00%) | 3,477,400 |
| 27 Feb 2018 | USD | 16.72 | 16.78 | 16.43 | 16.46 | 16.46 | -0.29 (-1.73%) | 2,299,000 |
| 26 Feb 2018 | USD | 16.66 | 16.85 | 16.61 | 16.75 | 16.75 | +0.18 (+1.09%) | 2,748,200 |
| 23 Feb 2018 | USD | 16.6 | 16.69 | 16.48 | 16.57 | 16.57 | +0.03 (+0.18%) | 2,196,500 |
| 22 Feb 2018 | USD | 16.7 | 16.77 | 16.51 | 16.54 | 16.54 | -0.07 (-0.42%) | 2,667,500 |
| 21 Feb 2018 | USD | 16.8 | 16.9 | 16.59 | 16.61 | 16.61 | -0.15 (-0.89%) | 4,805,400 |
| 20 Feb 2018 | USD | 16.9 | 16.97 | 16.73 | 16.76 | 16.76 | -0.13 (-0.77%) | 3,558,200 |
| 19 Feb 2018 | USD | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 16.89 | 17.02 | 16.8 | 16.89 | 16.89 | -0.07 (-0.41%) | 2,569,500 |
| 15 Feb 2018 | USD | 16.89 | 16.97 | 16.79 | 16.96 | 16.96 | +0.13 (+0.77%) | 3,416,000 |
