| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | USD | 16.84 | 16.87 | 16.76 | 16.84 | 16.84 | +0.08 (+0.48%) | 15,864 |
| 31 Jan 2018 | USD | 16.78 | 16.8498 | 16.75 | 16.76 | 16.76 | +0.06 (+0.36%) | 32,700 |
| 30 Jan 2018 | USD | 16.81 | 16.9 | 16.7 | 16.7 | 16.7 | -0.1 (-0.60%) | 45,648 |
| 29 Jan 2018 | USD | 16.98 | 16.98 | 16.8 | 16.8 | 16.8 | -0.11 (-0.65%) | 50,794 |
| 26 Jan 2018 | USD | 16.95 | 16.95 | 16.83 | 16.91 | 16.91 | +0.02 (+0.12%) | 37,122 |
| 25 Jan 2018 | USD | 17 | 17 | 16.89 | 16.89 | 16.89 | -0.014 (-0.08%) | 24,426 |
| 24 Jan 2018 | USD | 17 | 17 | 16.904 | 16.904 | 16.904 | -0.016 (-0.09%) | 33,628 |
| 23 Jan 2018 | USD | 16.92 | 16.95 | 16.89 | 16.92 | 16.92 | +0.06 (+0.36%) | 31,407 |
| 22 Jan 2018 | USD | 16.83 | 16.9 | 16.83 | 16.86 | 16.86 | +0.01 (+0.06%) | 24,778 |
| 19 Jan 2018 | USD | 16.88 | 16.88 | 16.6 | 16.85 | 16.85 | -0.08 (-0.47%) | 68,728 |
| 18 Jan 2018 | USD | 16.84 | 16.93 | 16.73 | 16.93 | 16.93 | -0.1 (-0.59%) | 37,659 |
| 17 Jan 2018 | USD | 16.99 | 17.03 | 16.95 | 17.03 | 17.03 | -0.02 (-0.12%) | 44,238 |
| 16 Jan 2018 | USD | 17.08 | 17.09 | 16.96 | 17.05 | 17.05 | +0.17 (+1.01%) | 60,378 |
| 15 Jan 2018 | USD | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 16.99 | 17 | 16.8516 | 16.88 | 16.88 | -0.02 (-0.12%) | 13,868 |
| 11 Jan 2018 | USD | 16.94 | 16.99 | 16.87 | 16.9 | 16.9 | +0.06 (+0.36%) | 20,883 |
| 10 Jan 2018 | USD | 16.85 | 16.8799 | 16.84 | 16.84 | 16.84 | -0.06 (-0.36%) | 18,063 |
| 9 Jan 2018 | USD | 16.95 | 17.05 | 16.9 | 16.9 | 16.9 | -0.06 (-0.35%) | 32,788 |
| 8 Jan 2018 | USD | 17.11 | 17.11 | 16.92 | 16.96 | 16.96 | -0.03 (-0.18%) | 23,940 |
| 5 Jan 2018 | USD | 17.19 | 17.19 | 16.98 | 16.99 | 16.99 | -0.03 (-0.18%) | 22,616 |
| 4 Jan 2018 | USD | 16.96 | 17.02 | 16.96 | 17.02 | 17.02 | +0.08 (+0.47%) | 20,216 |
| 3 Jan 2018 | USD | 16.97 | 16.97 | 16.87 | 16.94 | 16.94 | +0.06 (+0.36%) | 19,290 |
| 2 Jan 2018 | USD | 16.96 | 16.96 | 16.87 | 16.88 | 16.88 | +0.02 (+0.12%) | 28,988 |
| 1 Jan 2018 | USD | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 16.9 | 16.951 | 16.83 | 16.86 | 16.86 | -0.13 (-0.77%) | 54,071 |
| 28 Dec 2017 | USD | 16.95 | 17.05 | 16.93 | 16.99 | 16.99 | +0.04 (+0.24%) | 20,134 |
| 27 Dec 2017 | USD | 16.98 | 17.05 | 16.91 | 16.95 | 16.95 | -0.1 (-0.59%) | 23,484 |
| 26 Dec 2017 | USD | 17.09 | 17.1421 | 16.9804 | 17.05 | 17.05 | +0.07 (+0.41%) | 16,871 |
| 25 Dec 2017 | USD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 17.05 | 17.05 | 16.88 | 16.98 | 16.98 | +0.1 (+0.59%) | 35,732 |
