| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | USD | 21.06 | 21.2 | 20.23 | 20.33 | 61.4199 | -0.74 (-3.51%) | 382,643 |
| 7 Feb 2018 | USD | 21.53 | 21.89 | 20.97 | 21.07 | 63.6556 | -0.51 (-2.36%) | 317,133 |
| 6 Feb 2018 | USD | 20.98 | 21.82 | 20.89 | 21.58 | 65.1964 | +0.27 (+1.27%) | 640,062 |
| 5 Feb 2018 | USD | 21.18 | 21.78 | 21.121 | 21.31 | 64.3807 | -0.08 (-0.37%) | 545,130 |
| 2 Feb 2018 | USD | 20.97 | 21.72 | 20.86 | 21.39 | 64.6224 | +0.24 (+1.13%) | 563,446 |
| 1 Feb 2018 | USD | 20.5 | 21.25 | 20.4 | 21.15 | 63.8973 | +0.35 (+1.68%) | 624,707 |
| 31 Jan 2018 | USD | 21.09 | 21.09 | 20.72 | 20.8 | 62.8399 | -0.16 (-0.76%) | 1,660,974 |
| 30 Jan 2018 | USD | 21.16 | 21.2 | 20.43 | 20.96 | 63.3233 | -0.36 (-1.69%) | 694,107 |
| 29 Jan 2018 | USD | 21.8 | 21.925 | 21.055 | 21.32 | 64.4109 | -0.56 (-2.56%) | 770,247 |
| 26 Jan 2018 | USD | 22.06 | 22.13 | 21.721 | 21.88 | 66.1027 | -0.01 (-0.05%) | 391,237 |
| 25 Jan 2018 | USD | 22.2 | 22.38 | 21.75 | 21.89 | 66.1329 | -0.22 (-1.00%) | 390,148 |
| 24 Jan 2018 | USD | 22.56 | 22.74 | 22.07 | 22.11 | 66.7976 | -0.4 (-1.78%) | 418,667 |
| 23 Jan 2018 | USD | 22.57 | 22.65 | 22.19 | 22.51 | 68.006 | +0.01 (+0.04%) | 337,529 |
| 22 Jan 2018 | USD | 21.85 | 22.69 | 21.85 | 22.5 | 67.9758 | +0.3 (+1.35%) | 482,526 |
| 19 Jan 2018 | USD | 22.16 | 22.64 | 21.86 | 22.2 | 67.0695 | +0.05 (+0.23%) | 311,399 |
| 18 Jan 2018 | USD | 22.53 | 22.69 | 22.11 | 22.15 | 66.9184 | -0.32 (-1.42%) | 355,185 |
| 17 Jan 2018 | USD | 22.24 | 23 | 22.085 | 22.47 | 67.8852 | +0.28 (+1.26%) | 734,693 |
| 16 Jan 2018 | USD | 22.27 | 22.56 | 21.93 | 22.19 | 67.0393 | +0.01 (+0.05%) | 706,602 |
| 15 Jan 2018 | USD | 22.18 | 22.18 | 22.18 | 22.18 | 67.0091 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 22.18 | 22.26 | 21.74 | 22.18 | 67.0091 | +0.01 (+0.05%) | 432,402 |
| 11 Jan 2018 | USD | 21.68 | 22.31 | 21.68 | 22.17 | 66.9789 | +0.5 (+2.31%) | 530,585 |
| 10 Jan 2018 | USD | 21.77 | 22.06 | 21.276 | 21.67 | 65.4683 | -0.11 (-0.51%) | 343,908 |
| 9 Jan 2018 | USD | 21.78 | 21.93 | 21.54 | 21.78 | 65.8006 | +0.07 (+0.32%) | 171,663 |
| 8 Jan 2018 | USD | 21.54 | 21.94 | 21.31 | 21.71 | 65.5891 | +0.2 (+0.93%) | 250,907 |
| 5 Jan 2018 | USD | 21.8 | 21.94 | 21.33 | 21.51 | 64.9849 | -0.26 (-1.19%) | 425,106 |
| 4 Jan 2018 | USD | 22.08 | 22.29 | 21.73 | 21.77 | 65.7704 | -0.26 (-1.18%) | 417,476 |
| 3 Jan 2018 | USD | 22.05 | 22.279 | 21.81 | 22.03 | 66.5559 | +0.02 (+0.09%) | 432,460 |
| 2 Jan 2018 | USD | 21.62 | 22.43 | 21.62 | 22.01 | 66.4955 | +0.54 (+2.52%) | 543,381 |
| 1 Jan 2018 | USD | 21.47 | 21.47 | 21.47 | 21.47 | 64.864 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 21.22 | 21.63 | 21.14 | 21.47 | 64.864 | +0.21 (+0.99%) | 257,301 |
