| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | USD | 18.7 | 18.72 | 18.35 | 18.41 | 55.6193 | -0.38 (-2.02%) | 957,137 |
| 21 Mar 2018 | USD | 18.68 | 18.9 | 18.358 | 18.79 | 56.7674 | +0.1 (+0.54%) | 446,002 |
| 20 Mar 2018 | USD | 19.03 | 19.04 | 18.33 | 18.69 | 56.4653 | -0.29 (-1.53%) | 779,860 |
| 19 Mar 2018 | USD | 19.46 | 19.46 | 18.59 | 18.98 | 57.3414 | -0.48 (-2.47%) | 350,913 |
| 16 Mar 2018 | USD | 19.13 | 19.78 | 19.02 | 19.46 | 58.7915 | +0.37 (+1.94%) | 701,426 |
| 15 Mar 2018 | USD | 19.59 | 19.99 | 17.88 | 19.09 | 57.6737 | -0.59 (-3.00%) | 1,318,872 |
| 14 Mar 2018 | USD | 19.8 | 19.8 | 19.39 | 19.68 | 59.4562 | -0.07 (-0.35%) | 535,014 |
| 13 Mar 2018 | USD | 19.83 | 19.99 | 19.45 | 19.75 | 59.6677 | 0.0 (0.0%) | 932,866 |
| 12 Mar 2018 | USD | 19.1 | 19.93 | 19.07 | 19.75 | 59.6677 | +0.64 (+3.35%) | 551,133 |
| 9 Mar 2018 | USD | 18.72 | 19.21 | 18.64 | 19.11 | 57.7341 | +0.45 (+2.41%) | 1,123,264 |
| 8 Mar 2018 | USD | 18.75 | 19.04 | 18.34 | 18.66 | 56.3746 | -0.09 (-0.48%) | 320,964 |
| 7 Mar 2018 | USD | 18.77 | 18.97 | 18.45 | 18.75 | 56.6465 | -0.05 (-0.27%) | 256,950 |
| 6 Mar 2018 | USD | 19.17 | 19.23 | 18.67 | 18.8 | 56.7976 | -0.35 (-1.83%) | 274,464 |
| 5 Mar 2018 | USD | 19 | 19.35 | 19 | 19.15 | 57.855 | +0.01 (+0.05%) | 176,489 |
| 2 Mar 2018 | USD | 19.09 | 19.28 | 18.65 | 19.14 | 57.8248 | -0.05 (-0.26%) | 483,332 |
| 1 Mar 2018 | USD | 19.05 | 19.41 | 18.77 | 19.19 | 57.9758 | +0.18 (+0.95%) | 177,637 |
| 28 Feb 2018 | USD | 19.65 | 19.9 | 18.93 | 19.01 | 57.432 | -0.51 (-2.61%) | 680,076 |
| 27 Feb 2018 | USD | 19.75 | 19.84 | 19.39 | 19.52 | 58.9728 | -0.17 (-0.86%) | 448,384 |
| 26 Feb 2018 | USD | 19.93 | 19.93 | 19.54 | 19.69 | 59.4864 | -0.32 (-1.60%) | 560,745 |
| 23 Feb 2018 | USD | 20.1 | 20.1 | 19.66 | 20.01 | 60.4532 | +0.11 (+0.55%) | 607,607 |
| 22 Feb 2018 | USD | 20.11 | 20.27 | 19.56 | 19.9 | 60.1208 | -0.43 (-2.12%) | 949,895 |
| 21 Feb 2018 | USD | 20.96 | 21.04 | 20.29 | 20.33 | 61.4199 | -0.56 (-2.68%) | 697,522 |
| 20 Feb 2018 | USD | 20.69 | 21.17 | 20.66 | 20.89 | 63.1118 | +0.18 (+0.87%) | 490,445 |
| 19 Feb 2018 | USD | 20.71 | 20.71 | 20.71 | 20.71 | 62.568 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 20.28 | 20.86 | 20 | 20.71 | 62.568 | +0.31 (+1.52%) | 639,683 |
| 15 Feb 2018 | USD | 20.36 | 20.73 | 19.96 | 20.4 | 61.6314 | +0.21 (+1.04%) | 384,997 |
| 14 Feb 2018 | USD | 19.99 | 20.34 | 19.65 | 20.19 | 60.997 | +0.06 (+0.30%) | 580,130 |
| 13 Feb 2018 | USD | 19.97 | 20.33 | 19.89 | 20.13 | 60.8157 | +0.16 (+0.80%) | 355,414 |
| 12 Feb 2018 | USD | 19.7 | 20.38 | 19.24 | 19.97 | 60.3323 | +0.52 (+2.67%) | 676,721 |
| 9 Feb 2018 | USD | 20.52 | 20.61 | 18.94 | 19.45 | 58.7613 | -0.88 (-4.33%) | 1,489,082 |
