| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 18.89 | 19.03 | 17.8687 | 18.79 | 300.64 | +0.09 (+0.48%) | 11,146,650 |
| 6 Feb 2018 | USD | 21.33 | 21.57 | 18.62 | 18.7 | 299.2 | -1.38 (-6.87%) | 13,273,552 |
| 5 Feb 2018 | USD | 18.3 | 21 | 17.69 | 20.08 | 321.28 | +2.37 (+13.38%) | 15,863,708 |
| 2 Feb 2018 | USD | 16.8 | 17.75 | 16.7833 | 17.71 | 283.36 | +1.28 (+7.79%) | 5,216,561 |
| 1 Feb 2018 | USD | 16.8 | 16.8 | 16.2 | 16.43 | 262.88 | -0.06 (-0.36%) | 2,780,377 |
| 31 Jan 2018 | USD | 16.19 | 16.69 | 16.14 | 16.49 | 263.84 | -0.14 (-0.84%) | 2,472,124 |
| 30 Jan 2018 | USD | 16.45 | 16.72 | 16.3 | 16.63 | 266.08 | +0.65 (+4.07%) | 3,678,358 |
| 29 Jan 2018 | USD | 15.76 | 15.98 | 15.68 | 15.98 | 255.68 | +0.3 (+1.91%) | 2,073,277 |
| 26 Jan 2018 | USD | 15.98 | 16 | 15.67 | 15.68 | 250.88 | -0.37 (-2.31%) | 1,445,826 |
| 25 Jan 2018 | USD | 16.08 | 16.31 | 15.94 | 16.05 | 256.8 | -0.23 (-1.41%) | 2,635,959 |
| 24 Jan 2018 | USD | 16.2 | 16.59 | 16.05 | 16.28 | 260.48 | -0.11 (-0.67%) | 2,998,626 |
| 23 Jan 2018 | USD | 16.42 | 16.51 | 16.32 | 16.39 | 262.24 | 0.0 (0.0%) | 1,445,676 |
| 22 Jan 2018 | USD | 16.83 | 16.83 | 16.375 | 16.39 | 262.24 | -0.28 (-1.68%) | 1,191,330 |
| 19 Jan 2018 | USD | 16.77 | 16.9 | 16.66 | 16.67 | 266.72 | -0.08 (-0.48%) | 1,233,947 |
| 18 Jan 2018 | USD | 16.6 | 16.9 | 16.53 | 16.75 | 268 | +0.16 (+0.96%) | 2,178,555 |
| 17 Jan 2018 | USD | 16.96 | 17.08 | 16.55 | 16.59 | 265.44 | -0.64 (-3.71%) | 1,961,479 |
| 16 Jan 2018 | USD | 16.79 | 17.4 | 16.64 | 17.23 | 275.68 | +0.01 (+0.06%) | 2,724,421 |
| 15 Jan 2018 | USD | 17.22 | 17.22 | 17.22 | 17.22 | 275.52 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 17.45 | 17.5 | 17.195 | 17.22 | 275.52 | -0.47 (-2.66%) | 1,515,399 |
| 11 Jan 2018 | USD | 18.01 | 18.05 | 17.67 | 17.69 | 283.04 | -0.41 (-2.27%) | 857,674 |
| 10 Jan 2018 | USD | 18.18 | 18.34 | 18.03 | 18.1 | 289.6 | +0.03 (+0.17%) | 862,874 |
| 9 Jan 2018 | USD | 18.17 | 18.2001 | 17.95 | 18.07 | 289.12 | -0.24 (-1.31%) | 918,094 |
| 8 Jan 2018 | USD | 18.26 | 18.3993 | 18.2363 | 18.31 | 292.96 | +0.02 (+0.11%) | 610,487 |
| 5 Jan 2018 | USD | 18.62 | 18.68 | 18.26 | 18.29 | 292.64 | -0.47 (-2.51%) | 1,191,351 |
| 4 Jan 2018 | USD | 18.89 | 18.98 | 18.68 | 18.76 | 300.16 | -0.35 (-1.83%) | 1,074,820 |
| 3 Jan 2018 | USD | 19.26 | 19.34 | 19.0789 | 19.11 | 305.76 | -0.24 (-1.24%) | 694,619 |
| 2 Jan 2018 | USD | 19.28 | 19.54 | 19.24 | 19.35 | 309.6 | -0.15 (-0.77%) | 885,255 |
| 1 Jan 2018 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 312 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 19.23 | 19.55 | 19.23 | 19.5 | 312 | +0.18 (+0.93%) | 868,083 |
| 28 Dec 2017 | USD | 19.34 | 19.4058 | 19.31 | 19.32 | 309.12 | -0.14 (-0.72%) | 516,470 |
