| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | USD | 16.7 | 16.99 | 16.65 | 16.79 | 81.727 | -0.02 (-0.12%) | 57,583 |
| 13 Feb 2018 | USD | 16.58 | 16.92 | 16.42 | 16.81 | 81.8244 | +0.13 (+0.78%) | 55,639 |
| 12 Feb 2018 | USD | 16.46 | 16.82 | 16.24 | 16.68 | 81.1916 | +0.15 (+0.91%) | 93,503 |
| 9 Feb 2018 | USD | 16.42 | 16.71 | 16.2682 | 16.53 | 80.4614 | +0.27 (+1.66%) | 62,004 |
| 8 Feb 2018 | USD | 16.72 | 16.72 | 16.25 | 16.26 | 79.1472 | -0.41 (-2.46%) | 47,673 |
| 7 Feb 2018 | USD | 16.77 | 16.825 | 16.54 | 16.67 | 81.1429 | -0.13 (-0.77%) | 118,481 |
| 6 Feb 2018 | USD | 16.44 | 16.93 | 16.365 | 16.8 | 81.7757 | +0.23 (+1.39%) | 99,791 |
| 5 Feb 2018 | USD | 16.97 | 17.2162 | 16.54 | 16.57 | 80.6562 | -0.5 (-2.93%) | 103,256 |
| 2 Feb 2018 | USD | 17.33 | 17.33 | 16.96 | 17.07 | 83.09 | -0.35 (-2.01%) | 143,598 |
| 1 Feb 2018 | USD | 17.62 | 17.62 | 17.39 | 17.42 | 84.7936 | -0.19 (-1.08%) | 195,788 |
| 31 Jan 2018 | USD | 17.6 | 17.755 | 17.5 | 17.61 | 85.7185 | +0.01 (+0.06%) | 75,632 |
| 30 Jan 2018 | USD | 17.64 | 17.81 | 17.59 | 17.6 | 85.6698 | -0.14 (-0.79%) | 91,146 |
| 29 Jan 2018 | USD | 17.73 | 17.88 | 17.56 | 17.74 | 86.3512 | 0.0 (0.0%) | 106,167 |
| 26 Jan 2018 | USD | 17.87 | 17.97 | 17.62 | 17.74 | 86.3512 | -0.1 (-0.56%) | 111,649 |
| 25 Jan 2018 | USD | 18 | 18.02 | 17.81 | 17.84 | 86.838 | -0.12 (-0.67%) | 134,444 |
| 24 Jan 2018 | USD | 17.75 | 18.01 | 17.75 | 17.96 | 87.4221 | +0.17 (+0.96%) | 92,509 |
| 23 Jan 2018 | USD | 17.63 | 18 | 17.63 | 17.79 | 86.5946 | +0.11 (+0.62%) | 141,580 |
| 22 Jan 2018 | USD | 17.78 | 17.925 | 17.59 | 17.68 | 86.0592 | -0.13 (-0.73%) | 125,202 |
| 19 Jan 2018 | USD | 17.76 | 17.93 | 17.7393 | 17.81 | 86.692 | +0.02 (+0.11%) | 132,817 |
| 18 Jan 2018 | USD | 17.89 | 17.89 | 17.77 | 17.79 | 86.5946 | -0.04 (-0.22%) | 127,117 |
| 17 Jan 2018 | USD | 17.8847 | 17.9499 | 17.76 | 17.83 | 86.7893 | +0.1 (+0.56%) | 108,404 |
| 16 Jan 2018 | USD | 17.96 | 18.04 | 17.57 | 17.73 | 86.3026 | -0.2 (-1.12%) | 218,029 |
| 15 Jan 2018 | USD | 17.93 | 17.93 | 17.93 | 17.93 | 87.2761 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 18 | 18 | 17.87 | 17.93 | 87.2761 | +0.01 (+0.06%) | 131,136 |
| 11 Jan 2018 | USD | 17.79 | 18 | 17.76 | 17.92 | 87.2274 | +0.12 (+0.67%) | 131,879 |
| 10 Jan 2018 | USD | 17.79 | 17.99 | 17.72 | 17.8 | 86.6433 | -0.04 (-0.22%) | 152,252 |
| 9 Jan 2018 | USD | 17.97 | 18.15 | 17.81 | 17.84 | 86.838 | -0.08 (-0.45%) | 197,904 |
| 8 Jan 2018 | USD | 17.69 | 18 | 17.69 | 17.92 | 87.2274 | +0.17 (+0.96%) | 179,156 |
| 5 Jan 2018 | USD | 17.91 | 18.0556 | 17.69 | 17.75 | 86.3999 | -0.18 (-1.00%) | 105,961 |
| 4 Jan 2018 | USD | 18.03 | 18.13 | 17.93 | 17.93 | 87.2761 | -0.02 (-0.11%) | 216,441 |
