| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | USD | 16.73 | 16.8 | 16.1159 | 16.51 | 16.51 | -0.15 (-0.90%) | 433,311 |
| 12 Mar 2018 | USD | 17.58 | 17.945 | 16.56 | 16.66 | 16.66 | -1.02 (-5.77%) | 401,951 |
| 9 Mar 2018 | USD | 17.47 | 18.97 | 17.47 | 17.68 | 17.68 | +0.63 (+3.70%) | 673,694 |
| 8 Mar 2018 | USD | 16.94 | 17.32 | 16.73 | 17.05 | 17.05 | +0.02 (+0.12%) | 432,978 |
| 7 Mar 2018 | USD | 18.27 | 18.27 | 16.7 | 17.03 | 17.03 | -1.23 (-6.74%) | 809,661 |
| 6 Mar 2018 | USD | 17.5 | 18.42 | 17.5 | 18.26 | 18.26 | +0.77 (+4.40%) | 458,950 |
| 5 Mar 2018 | USD | 17.2 | 17.6 | 16.93 | 17.49 | 17.49 | +0.28 (+1.63%) | 169,087 |
| 2 Mar 2018 | USD | 16.76 | 17.37 | 16.26 | 17.21 | 17.21 | +0.21 (+1.24%) | 351,748 |
| 1 Mar 2018 | USD | 16.77 | 17.47 | 16.63 | 17 | 17 | +0.17 (+1.01%) | 421,789 |
| 28 Feb 2018 | USD | 17.82 | 17.97 | 16.71 | 16.83 | 16.83 | -0.91 (-5.13%) | 754,929 |
| 27 Feb 2018 | USD | 18.13 | 18.43 | 17.72 | 17.74 | 17.74 | -0.4 (-2.21%) | 376,486 |
| 26 Feb 2018 | USD | 18.15 | 18.3 | 17.94 | 18.14 | 18.14 | +0.03 (+0.17%) | 143,948 |
| 23 Feb 2018 | USD | 17.94 | 18.16 | 17.88 | 18.11 | 18.11 | +0.2 (+1.12%) | 390,520 |
| 22 Feb 2018 | USD | 18.05 | 18.31 | 17.74 | 17.91 | 17.91 | +0.12 (+0.67%) | 508,906 |
| 21 Feb 2018 | USD | 17.67 | 18.239 | 17.47 | 17.79 | 17.79 | +0.03 (+0.17%) | 346,214 |
| 20 Feb 2018 | USD | 18.65 | 19.1 | 17.5 | 17.76 | 17.76 | -0.97 (-5.18%) | 316,359 |
| 19 Feb 2018 | USD | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 18.62 | 18.97 | 18.59 | 18.73 | 18.73 | -0.09 (-0.48%) | 254,515 |
| 15 Feb 2018 | USD | 18.27 | 18.83 | 18.14 | 18.82 | 18.82 | +0.55 (+3.01%) | 634,843 |
| 14 Feb 2018 | USD | 16.89 | 18.43 | 16.89 | 18.27 | 18.27 | +1.24 (+7.28%) | 392,362 |
| 13 Feb 2018 | USD | 17.04 | 17.37 | 16.79 | 17.03 | 17.03 | -0.27 (-1.56%) | 145,630 |
| 12 Feb 2018 | USD | 17.17 | 17.52 | 16.78 | 17.3 | 17.3 | +0.31 (+1.82%) | 221,708 |
| 9 Feb 2018 | USD | 17.67 | 17.679 | 15.7 | 16.99 | 16.99 | -0.54 (-3.08%) | 436,030 |
| 8 Feb 2018 | USD | 17.84 | 17.906 | 17.37 | 17.53 | 17.53 | -0.24 (-1.35%) | 653,295 |
| 7 Feb 2018 | USD | 18.93 | 19.19 | 17.76 | 17.77 | 17.77 | -1.16 (-6.13%) | 292,663 |
| 6 Feb 2018 | USD | 18.06 | 19.23 | 18.03 | 18.93 | 18.93 | +0.36 (+1.94%) | 554,885 |
| 5 Feb 2018 | USD | 18.62 | 19.06 | 18.44 | 18.57 | 18.57 | -0.34 (-1.80%) | 516,268 |
| 2 Feb 2018 | USD | 19.31 | 19.31 | 18.57 | 18.91 | 18.91 | -0.69 (-3.52%) | 462,874 |
| 1 Feb 2018 | USD | 18.87 | 19.77 | 18.501 | 19.6 | 19.6 | +0.73 (+3.87%) | 384,109 |
| 31 Jan 2018 | USD | 19.54 | 19.7 | 18.27 | 18.87 | 18.87 | -0.67 (-3.43%) | 329,937 |
