| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 15.91 | 16.25 | 15.64 | 15.99 | 77.8329 | +0.11 (+0.69%) | 80,412 |
| 28 Mar 2018 | USD | 15.91 | 16.36 | 15.65 | 15.88 | 77.2975 | -0.19 (-1.18%) | 196,620 |
| 27 Mar 2018 | USD | 16.52 | 16.6207 | 16 | 16.07 | 78.2224 | -0.4 (-2.43%) | 43,076 |
| 26 Mar 2018 | USD | 16.35 | 16.75 | 16.06 | 16.47 | 80.1694 | +0.34 (+2.11%) | 49,326 |
| 23 Mar 2018 | USD | 16.79 | 16.87 | 16.08 | 16.13 | 78.5144 | -0.68 (-4.05%) | 56,160 |
| 22 Mar 2018 | USD | 16.54 | 17.32 | 16.54 | 16.81 | 81.8244 | +0.13 (+0.78%) | 55,895 |
| 21 Mar 2018 | USD | 16.7 | 17.12 | 16.53 | 16.68 | 81.1916 | -0.02 (-0.12%) | 55,221 |
| 20 Mar 2018 | USD | 16.66 | 17.1 | 16.56 | 16.7 | 81.2889 | +0.01 (+0.06%) | 67,820 |
| 19 Mar 2018 | USD | 17.05 | 17.1 | 16.51 | 16.69 | 81.2403 | -0.4 (-2.34%) | 130,189 |
| 16 Mar 2018 | USD | 17.18 | 17.215 | 16.93 | 17.09 | 83.1873 | -0.13 (-0.75%) | 92,302 |
| 15 Mar 2018 | USD | 17.32 | 17.32 | 16.8937 | 17.22 | 83.8201 | -0.09 (-0.52%) | 30,214 |
| 14 Mar 2018 | USD | 16.99 | 17.37 | 16.64 | 17.31 | 84.2582 | +0.3 (+1.76%) | 114,967 |
| 13 Mar 2018 | USD | 17.11 | 17.22 | 16.89 | 17.01 | 82.7979 | 0.0 (0.0%) | 42,122 |
| 12 Mar 2018 | USD | 17.1 | 17.22 | 16.76 | 17.01 | 82.7979 | -0.07 (-0.41%) | 72,618 |
| 9 Mar 2018 | USD | 17.06 | 17.12 | 16.86 | 17.08 | 83.1386 | +0.01 (+0.06%) | 37,753 |
| 8 Mar 2018 | USD | 16.65 | 17.2 | 16.65 | 17.07 | 83.09 | +0.22 (+1.31%) | 46,995 |
| 7 Mar 2018 | USD | 16.63 | 16.93 | 16.61 | 16.85 | 82.0191 | +0.06 (+0.36%) | 37,896 |
| 6 Mar 2018 | USD | 16.88 | 16.93 | 16.61 | 16.79 | 81.727 | -0.04 (-0.24%) | 31,533 |
| 5 Mar 2018 | USD | 17 | 17.02 | 16.54 | 16.83 | 81.9217 | -0.13 (-0.77%) | 42,589 |
| 2 Mar 2018 | USD | 17 | 17.05 | 16.74 | 16.96 | 82.5545 | -0.12 (-0.70%) | 34,343 |
| 1 Mar 2018 | USD | 17.35 | 17.47 | 16.76 | 17.08 | 83.1386 | -0.34 (-1.95%) | 69,382 |
| 28 Feb 2018 | USD | 17.7 | 17.865 | 17.28 | 17.42 | 84.7936 | -0.21 (-1.19%) | 161,902 |
| 27 Feb 2018 | USD | 17.3 | 17.9399 | 17.3 | 17.63 | 85.8158 | +0.3 (+1.73%) | 134,476 |
| 26 Feb 2018 | USD | 16.9 | 17.4 | 16.7 | 17.33 | 84.3555 | +0.73 (+4.40%) | 156,811 |
| 23 Feb 2018 | USD | 16.47 | 16.65 | 16.24 | 16.6 | 80.8022 | +0.19 (+1.16%) | 79,595 |
| 22 Feb 2018 | USD | 16.48 | 16.56 | 16.28 | 16.41 | 79.8773 | +0.1 (+0.61%) | 70,682 |
| 21 Feb 2018 | USD | 16.15 | 16.525 | 15.96 | 16.31 | 79.3906 | +0.17 (+1.05%) | 97,472 |
| 20 Feb 2018 | USD | 16.22 | 16.39 | 15.79 | 16.14 | 78.5631 | -0.18 (-1.10%) | 107,217 |
| 19 Feb 2018 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 79.4393 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 16.73 | 16.88 | 16.26 | 16.32 | 79.4393 | -0.57 (-3.37%) | 108,335 |
