| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | USD | 20.48 | 21.36 | 20.25 | 20.7 | 20.7 | +0.28 (+1.37%) | 592,704 |
| 23 Feb 2018 | USD | 20.02 | 20.48 | 19.36 | 20.42 | 20.42 | +0.45 (+2.25%) | 746,748 |
| 22 Feb 2018 | USD | 19.82 | 20.36 | 18.35 | 19.97 | 19.97 | +2.05 (+11.44%) | 1,755,585 |
| 21 Feb 2018 | USD | 17.43 | 18.69 | 17.16 | 17.92 | 17.92 | +0.47 (+2.69%) | 599,173 |
| 20 Feb 2018 | USD | 16.45 | 17.75 | 16.34 | 17.45 | 17.45 | +1.15 (+7.06%) | 459,277 |
| 19 Feb 2018 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 16 | 16.3 | 15.95 | 16.3 | 16.3 | +0.2 (+1.24%) | 248,501 |
| 15 Feb 2018 | USD | 16.2 | 16.33 | 15.84 | 16.1 | 16.1 | +0.08 (+0.50%) | 195,237 |
| 14 Feb 2018 | USD | 15.81 | 16.29 | 15.65 | 16.02 | 16.02 | +0.14 (+0.88%) | 226,978 |
| 13 Feb 2018 | USD | 15.42 | 15.95 | 15.39 | 15.88 | 15.88 | +0.43 (+2.78%) | 149,766 |
| 12 Feb 2018 | USD | 15.66 | 15.74 | 15.24 | 15.45 | 15.45 | -0.21 (-1.34%) | 240,901 |
| 9 Feb 2018 | USD | 15.36 | 15.88 | 15.27 | 15.66 | 15.66 | +0.53 (+3.50%) | 332,649 |
| 8 Feb 2018 | USD | 15.93 | 15.94 | 15.12 | 15.13 | 15.13 | -0.84 (-5.26%) | 210,712 |
| 7 Feb 2018 | USD | 15.9 | 16.26 | 15.53 | 15.97 | 15.97 | +0.31 (+1.98%) | 391,736 |
| 6 Feb 2018 | USD | 14.9 | 15.74 | 14.86 | 15.66 | 15.66 | +0.47 (+3.09%) | 266,376 |
| 5 Feb 2018 | USD | 15.09 | 15.58 | 15 | 15.19 | 15.19 | -0.01 (-0.07%) | 336,054 |
| 2 Feb 2018 | USD | 15.78 | 15.78 | 15.04 | 15.2 | 15.2 | -0.67 (-4.22%) | 237,722 |
| 1 Feb 2018 | USD | 16.73 | 16.73 | 15.5114 | 15.87 | 15.87 | -0.86 (-5.14%) | 312,590 |
| 31 Jan 2018 | USD | 16.95 | 17.215 | 15.615 | 16.73 | 16.73 | -0.19 (-1.12%) | 460,876 |
| 30 Jan 2018 | USD | 17.28 | 17.3428 | 16.83 | 16.92 | 16.92 | -0.5 (-2.87%) | 172,217 |
| 29 Jan 2018 | USD | 17.51 | 17.64 | 17.27 | 17.42 | 17.42 | -0.07 (-0.40%) | 130,530 |
| 26 Jan 2018 | USD | 17.15 | 17.51 | 16.7 | 17.49 | 17.49 | +0.44 (+2.58%) | 161,543 |
| 25 Jan 2018 | USD | 17.42 | 17.569 | 16.77 | 17.05 | 17.05 | -0.32 (-1.84%) | 208,035 |
| 24 Jan 2018 | USD | 17.13 | 17.75 | 17.1 | 17.37 | 17.37 | +0.36 (+2.12%) | 506,595 |
| 23 Jan 2018 | USD | 16 | 17.44 | 15.84 | 17.01 | 17.01 | +0.89 (+5.52%) | 459,368 |
| 22 Jan 2018 | USD | 15.83 | 16.4 | 15.83 | 16.12 | 16.12 | +0.34 (+2.15%) | 166,171 |
| 19 Jan 2018 | USD | 15.69 | 16.1 | 15.58 | 15.78 | 15.78 | +0.05 (+0.32%) | 227,668 |
| 18 Jan 2018 | USD | 16.16 | 16.39 | 15.62 | 15.73 | 15.73 | -0.37 (-2.30%) | 189,328 |
| 17 Jan 2018 | USD | 15.53 | 16.26 | 15.5 | 16.1 | 16.1 | +0.56 (+3.60%) | 152,120 |
| 16 Jan 2018 | USD | 16.45 | 16.8615 | 15.32 | 15.54 | 15.54 | -0.91 (-5.53%) | 309,879 |
