| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 18.47 | 18.635 | 17.901 | 18.57 | 297.12 | +0.07 (+0.38%) | 4,226,808 |
| 20 Mar 2018 | USD | 18.7 | 18.7 | 18.32 | 18.5 | 296 | -0.25 (-1.33%) | 3,061,521 |
| 19 Mar 2018 | USD | 18.3 | 19.12 | 18.25 | 18.75 | 300 | +0.66 (+3.65%) | 5,391,873 |
| 16 Mar 2018 | USD | 18.16 | 18.24 | 17.851 | 18.09 | 289.44 | -0.11 (-0.60%) | 3,150,155 |
| 15 Mar 2018 | USD | 18.24 | 18.45 | 17.79 | 18.2 | 291.2 | -0.25 (-1.36%) | 5,858,319 |
| 14 Mar 2018 | USD | 17.65 | 18.6331 | 17.63 | 18.45 | 295.2 | +0.52 (+2.90%) | 5,663,047 |
| 13 Mar 2018 | USD | 17.29 | 18.0413 | 17.14 | 17.93 | 286.88 | +0.39 (+2.22%) | 3,978,495 |
| 12 Mar 2018 | USD | 17.11 | 17.61 | 17 | 17.54 | 280.64 | +0.29 (+1.68%) | 3,932,720 |
| 9 Mar 2018 | USD | 17.81 | 17.935 | 17.22 | 17.25 | 276 | -0.96 (-5.27%) | 4,328,861 |
| 8 Mar 2018 | USD | 18.19 | 18.63 | 18.07 | 18.21 | 291.36 | -0.19 (-1.03%) | 4,489,640 |
| 7 Mar 2018 | USD | 18.94 | 19.01 | 18.32 | 18.4 | 294.4 | +0.15 (+0.82%) | 6,278,439 |
| 6 Mar 2018 | USD | 17.97 | 18.6467 | 17.96 | 18.25 | 292 | 0.0 (0.0%) | 4,780,822 |
| 5 Mar 2018 | USD | 19.42 | 19.42 | 18.0701 | 18.25 | 292 | -0.83 (-4.35%) | 5,711,714 |
| 2 Mar 2018 | USD | 19.53 | 19.7949 | 18.925 | 19.08 | 305.28 | +0.19 (+1.01%) | 9,992,387 |
| 1 Mar 2018 | USD | 18.01 | 19.259 | 17.64 | 18.89 | 302.24 | +0.9 (+5.00%) | 11,836,868 |
| 28 Feb 2018 | USD | 17 | 17.99 | 16.8528 | 17.99 | 287.84 | +0.76 (+4.41%) | 4,843,216 |
| 27 Feb 2018 | USD | 16.56 | 17.23 | 16.461 | 17.23 | 275.68 | +0.6 (+3.61%) | 6,325,370 |
| 26 Feb 2018 | USD | 17.14 | 17.2299 | 16.6 | 16.63 | 266.08 | -0.83 (-4.75%) | 6,236,420 |
| 23 Feb 2018 | USD | 17.96 | 18.1 | 17.46 | 17.46 | 279.36 | -0.77 (-4.22%) | 4,153,133 |
| 22 Feb 2018 | USD | 18.43 | 18.44 | 17.8006 | 18.23 | 291.68 | -0.4 (-2.15%) | 9,016,062 |
| 21 Feb 2018 | USD | 18.23 | 18.63 | 17.56 | 18.63 | 298.08 | +0.37 (+2.03%) | 7,518,475 |
| 20 Feb 2018 | USD | 18.04 | 18.41 | 17.783 | 18.26 | 292.16 | +0.56 (+3.16%) | 6,334,938 |
| 19 Feb 2018 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 283.2 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 17.88 | 17.88 | 17.24 | 17.7 | 283.2 | -0.02 (-0.11%) | 7,472,143 |
| 15 Feb 2018 | USD | 17.93 | 18.61 | 17.72 | 17.72 | 283.52 | -0.72 (-3.90%) | 5,827,798 |
| 14 Feb 2018 | USD | 19.39 | 19.4 | 18.38 | 18.44 | 295.04 | -0.6 (-3.15%) | 7,246,353 |
| 13 Feb 2018 | USD | 19.48 | 19.5611 | 18.89 | 19.04 | 304.64 | -0.1 (-0.52%) | 5,105,649 |
| 12 Feb 2018 | USD | 19.64 | 19.93 | 18.73 | 19.14 | 306.24 | -1 (-4.97%) | 8,460,762 |
| 9 Feb 2018 | USD | 20.37 | 22.38 | 19.6516 | 20.14 | 322.24 | -0.95 (-4.50%) | 17,879,071 |
| 8 Feb 2018 | USD | 18.7 | 21.1 | 18.68 | 21.09 | 337.44 | +2.3 (+12.24%) | 14,332,231 |
