| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | USD | 19.54 | 19.55 | 19.03 | 19.05 | 19.05 | -0.44 (-2.26%) | 3,027,996 |
| 5 Mar 2018 | USD | 19.78 | 20.01 | 19.49 | 19.49 | 19.49 | -0.35 (-1.76%) | 3,529,787 |
| 2 Mar 2018 | USD | 19.5 | 19.91 | 19.4 | 19.84 | 19.84 | +0.1 (+0.51%) | 2,544,207 |
| 1 Mar 2018 | USD | 19.96 | 19.9998 | 19.58 | 19.74 | 19.74 | -0.29 (-1.45%) | 2,250,229 |
| 28 Feb 2018 | USD | 19.98 | 20.29 | 19.77 | 20.03 | 20.03 | +0.38 (+1.93%) | 2,252,613 |
| 27 Feb 2018 | USD | 20.16 | 20.4 | 19.38 | 19.65 | 19.65 | +0.13 (+0.67%) | 3,976,411 |
| 26 Feb 2018 | USD | 19.59 | 19.63 | 19.23 | 19.52 | 19.52 | 0.0 (0.0%) | 3,618,452 |
| 23 Feb 2018 | USD | 19.46 | 19.79 | 19.46 | 19.52 | 19.52 | +0.06 (+0.31%) | 2,274,679 |
| 22 Feb 2018 | USD | 19.31 | 19.535 | 19.05 | 19.46 | 19.46 | +0.27 (+1.41%) | 1,654,796 |
| 21 Feb 2018 | USD | 19.41 | 19.6 | 19.18 | 19.19 | 19.19 | -0.19 (-0.98%) | 1,447,581 |
| 20 Feb 2018 | USD | 19.45 | 19.615 | 19.18 | 19.38 | 19.38 | -0.22 (-1.12%) | 1,700,339 |
| 19 Feb 2018 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 19.7 | 19.86 | 19.57 | 19.6 | 19.6 | -0.09 (-0.46%) | 1,154,463 |
| 15 Feb 2018 | USD | 19.7 | 19.85 | 19.5 | 19.69 | 19.69 | 0.0 (0.0%) | 3,319,356 |
| 14 Feb 2018 | USD | 19.34 | 19.86 | 19.265 | 19.69 | 19.69 | +0.2 (+1.03%) | 1,217,888 |
| 13 Feb 2018 | USD | 19.09 | 19.69 | 18.86 | 19.49 | 19.49 | +0.44 (+2.31%) | 1,481,183 |
| 12 Feb 2018 | USD | 19.06 | 19.21 | 18.85 | 19.05 | 19.05 | +0.1 (+0.53%) | 1,455,054 |
| 9 Feb 2018 | USD | 18.77 | 19.135 | 18.5 | 18.95 | 18.95 | +0.25 (+1.34%) | 1,919,911 |
| 8 Feb 2018 | USD | 19.07 | 19.08 | 18.42 | 18.7 | 18.7 | -0.38 (-1.99%) | 1,749,355 |
| 7 Feb 2018 | USD | 18.98 | 19.41 | 18.98 | 19.08 | 19.08 | +0.04 (+0.21%) | 1,358,569 |
| 6 Feb 2018 | USD | 18.21 | 19.07 | 18.01 | 19.04 | 19.04 | +0.52 (+2.81%) | 1,903,270 |
| 5 Feb 2018 | USD | 19.1 | 19.39 | 18.44 | 18.52 | 18.52 | -0.78 (-4.04%) | 1,772,383 |
| 2 Feb 2018 | USD | 20 | 20 | 19.28 | 19.3 | 19.3 | -0.74 (-3.69%) | 1,392,979 |
| 1 Feb 2018 | USD | 20.17 | 20.24 | 19.905 | 20.04 | 20.04 | -0.19 (-0.94%) | 1,658,631 |
| 31 Jan 2018 | USD | 20.22 | 20.43 | 20.115 | 20.23 | 20.23 | +0.06 (+0.30%) | 1,450,594 |
| 30 Jan 2018 | USD | 20.13 | 20.35 | 20.005 | 20.17 | 20.17 | -0.07 (-0.35%) | 2,320,627 |
| 29 Jan 2018 | USD | 20.41 | 20.48 | 20.05 | 20.24 | 20.24 | -0.25 (-1.22%) | 2,325,211 |
| 26 Jan 2018 | USD | 20.69 | 20.7199 | 20.37 | 20.49 | 20.49 | -0.11 (-0.53%) | 1,400,397 |
| 25 Jan 2018 | USD | 20.8 | 20.87 | 20.59 | 20.6 | 20.6 | -0.21 (-1.01%) | 1,422,599 |
| 24 Jan 2018 | USD | 21.06 | 21.28 | 20.8 | 20.81 | 20.81 | -0.24 (-1.14%) | 1,176,608 |
