| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | USD | 16.26 | 16.75 | 16.06 | 16.2 | 16.2 | -0.05 (-0.31%) | 24,737,590 |
| 26 Mar 2018 | USD | 16.45 | 16.55 | 15.9 | 16.25 | 16.25 | -0.11 (-0.67%) | 13,650,257 |
| 23 Mar 2018 | USD | 16.67 | 16.74 | 16.13 | 16.36 | 16.36 | -0.21 (-1.27%) | 16,427,972 |
| 22 Mar 2018 | USD | 16.32 | 16.85 | 16.14 | 16.57 | 16.57 | 0.0 (0.0%) | 20,098,592 |
| 21 Mar 2018 | USD | 16.17 | 16.865 | 16.12 | 16.57 | 16.57 | +0.57 (+3.56%) | 22,924,148 |
| 20 Mar 2018 | USD | 16.4 | 16.48 | 15.62 | 16 | 16 | -0.42 (-2.56%) | 27,101,526 |
| 19 Mar 2018 | USD | 17.01 | 17.1 | 16.11 | 16.42 | 16.42 | -0.59 (-3.47%) | 24,708,720 |
| 16 Mar 2018 | USD | 17.2 | 17.238 | 16.79 | 17.01 | 17.01 | -0.19 (-1.10%) | 22,292,233 |
| 15 Mar 2018 | USD | 17.86 | 17.88 | 16.91 | 17.2 | 17.2 | -0.65 (-3.64%) | 22,147,238 |
| 14 Mar 2018 | USD | 17.52 | 17.97 | 17.49 | 17.85 | 17.85 | +0.34 (+1.94%) | 14,665,438 |
| 13 Mar 2018 | USD | 18.1 | 18.23 | 17.22 | 17.51 | 17.51 | -0.6 (-3.31%) | 17,667,510 |
| 12 Mar 2018 | USD | 17.83 | 18.35 | 17.78 | 18.11 | 18.11 | +0.23 (+1.29%) | 17,055,843 |
| 9 Mar 2018 | USD | 17.98 | 18.12 | 17.56 | 17.88 | 17.88 | +0.23 (+1.30%) | 18,175,962 |
| 8 Mar 2018 | USD | 18.08 | 18.26 | 17.53 | 17.65 | 17.65 | -0.37 (-2.05%) | 19,249,531 |
| 7 Mar 2018 | USD | 17.85 | 18.51 | 17.81 | 18.02 | 18.02 | +0.01 (+0.06%) | 27,119,093 |
| 6 Mar 2018 | USD | 18.29 | 18.4 | 17.94 | 18.01 | 18.01 | -0.24 (-1.32%) | 18,427,299 |
| 5 Mar 2018 | USD | 17.82 | 18.42 | 17.58 | 18.25 | 18.25 | +0.24 (+1.33%) | 22,898,457 |
| 2 Mar 2018 | USD | 16.83 | 18.08 | 16.73 | 18.01 | 18.01 | +0.8 (+4.65%) | 31,631,377 |
| 1 Mar 2018 | USD | 17.5 | 17.63 | 16.655 | 17.21 | 17.21 | -0.11 (-0.64%) | 25,979,088 |
| 28 Feb 2018 | USD | 16.77 | 17.65 | 16.7 | 17.32 | 17.32 | +1 (+6.13%) | 34,520,652 |
| 27 Feb 2018 | USD | 17.06 | 17.45 | 16.31 | 16.32 | 16.32 | -0.77 (-4.51%) | 30,022,426 |
| 26 Feb 2018 | USD | 17.45 | 17.59 | 17 | 17.09 | 17.09 | -0.36 (-2.06%) | 26,423,221 |
| 23 Feb 2018 | USD | 17.6 | 17.94 | 17.33 | 17.45 | 17.45 | -0.06 (-0.34%) | 24,231,405 |
| 22 Feb 2018 | USD | 18.48 | 18.53 | 17.05 | 17.51 | 17.51 | -1.13 (-6.06%) | 51,776,404 |
| 21 Feb 2018 | USD | 18.9 | 19.19 | 18.38 | 18.64 | 18.64 | -0.29 (-1.53%) | 31,691,311 |
| 20 Feb 2018 | USD | 19.31 | 19.8 | 18.57 | 18.93 | 18.93 | -1.49 (-7.30%) | 42,723,117 |
| 19 Feb 2018 | USD | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 19.84 | 20.75 | 19.75 | 20.42 | 20.42 | +0.67 (+3.39%) | 33,917,697 |
| 15 Feb 2018 | USD | 19.66 | 20.57 | 19.58 | 19.75 | 19.75 | +0.19 (+0.97%) | 40,746,054 |
| 14 Feb 2018 | USD | 18.35 | 19.85 | 18.21 | 19.56 | 19.56 | +0.98 (+5.27%) | 38,743,349 |
