| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 18.49 | 19.49 | 18.2605 | 19.4 | 194 | +0.83 (+4.47%) | 492,739 |
| 13 Feb 2018 | USD | 17.73 | 18.68 | 17.71 | 18.57 | 185.7 | +0.76 (+4.27%) | 385,723 |
| 12 Feb 2018 | USD | 17.43 | 18.1035 | 17.43 | 17.81 | 178.1 | +0.58 (+3.37%) | 344,743 |
| 9 Feb 2018 | USD | 16.65 | 17.34 | 16.61 | 17.23 | 172.3 | +0.63 (+3.80%) | 496,208 |
| 8 Feb 2018 | USD | 17.27 | 17.56 | 16.5 | 16.6 | 166 | -0.69 (-3.99%) | 1,109,637 |
| 7 Feb 2018 | USD | 17.66 | 17.87 | 17.25 | 17.29 | 172.9 | -0.37 (-2.10%) | 408,632 |
| 6 Feb 2018 | USD | 17.01 | 17.72 | 16.99 | 17.66 | 176.6 | -0.09 (-0.51%) | 403,871 |
| 5 Feb 2018 | USD | 18.11 | 19.55 | 17.7 | 17.75 | 177.5 | -0.52 (-2.85%) | 524,905 |
| 2 Feb 2018 | USD | 18.68 | 18.83 | 18.1 | 18.27 | 182.7 | -0.73 (-3.84%) | 383,061 |
| 1 Feb 2018 | USD | 18.85 | 19.42 | 18.8001 | 19 | 190 | -0.09 (-0.47%) | 209,745 |
| 31 Jan 2018 | USD | 19.27 | 19.48 | 19.0501 | 19.09 | 190.9 | -0.18 (-0.93%) | 173,104 |
| 30 Jan 2018 | USD | 19.5 | 19.65 | 18.8 | 19.27 | 192.7 | -0.65 (-3.26%) | 459,620 |
| 29 Jan 2018 | USD | 19.95 | 20.05 | 19.24 | 19.92 | 199.2 | -0.07 (-0.35%) | 349,829 |
| 26 Jan 2018 | USD | 19.75 | 20.33 | 19.69 | 19.99 | 199.9 | +0.5 (+2.57%) | 470,857 |
| 25 Jan 2018 | USD | 18.98 | 19.789 | 18.98 | 19.49 | 194.9 | +0.52 (+2.74%) | 543,084 |
| 24 Jan 2018 | USD | 18.77 | 19.2 | 18.56 | 18.97 | 189.7 | +0.16 (+0.85%) | 354,825 |
| 23 Jan 2018 | USD | 18.15 | 18.96 | 18.11 | 18.81 | 188.1 | +0.56 (+3.07%) | 398,485 |
| 22 Jan 2018 | USD | 18.62 | 18.9246 | 18.25 | 18.25 | 182.5 | -0.25 (-1.35%) | 475,790 |
| 19 Jan 2018 | USD | 19.28 | 19.4 | 18.5 | 18.5 | 185 | -0.86 (-4.44%) | 585,666 |
| 18 Jan 2018 | USD | 19.58 | 19.58 | 18.7 | 19.36 | 193.6 | +0.06 (+0.31%) | 431,298 |
| 17 Jan 2018 | USD | 17.84 | 19.5 | 17.84 | 19.3 | 193 | +1.55 (+8.73%) | 1,576,277 |
| 16 Jan 2018 | USD | 17.21 | 17.9867 | 16.98 | 17.75 | 177.5 | +0.9 (+5.34%) | 714,979 |
| 15 Jan 2018 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 168.5 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 16.82 | 17.34 | 16.79 | 16.85 | 168.5 | +0.05 (+0.30%) | 512,077 |
| 11 Jan 2018 | USD | 16.7 | 16.81 | 16.6 | 16.8 | 168 | +0.1 (+0.60%) | 120,436 |
| 10 Jan 2018 | USD | 16.6 | 16.85 | 16.46 | 16.7 | 167 | +0.11 (+0.66%) | 201,488 |
| 9 Jan 2018 | USD | 16.61 | 16.77 | 16.43 | 16.59 | 165.9 | -0.18 (-1.07%) | 294,256 |
| 8 Jan 2018 | USD | 16.79 | 17 | 16.6 | 16.77 | 167.7 | -0.17 (-1.00%) | 381,346 |
| 5 Jan 2018 | USD | 16.9 | 17.0611 | 16.8 | 16.94 | 169.4 | -0.02 (-0.12%) | 352,362 |
| 4 Jan 2018 | USD | 16.8 | 17.16 | 16.51 | 16.96 | 169.6 | +0.16 (+0.95%) | 617,286 |
