| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | USD | 15.74 | 16.095 | 15.7018 | 16.04 | 64.16 | +0.27 (+1.71%) | 29,298 |
| 28 Mar 2018 | USD | 15.92 | 15.97 | 15.66 | 15.77 | 63.08 | -0.02 (-0.13%) | 29,362 |
| 27 Mar 2018 | USD | 16.1 | 16.2009 | 15.69 | 15.79 | 63.16 | -0.25 (-1.56%) | 52,503 |
| 26 Mar 2018 | USD | 16.33 | 16.33 | 15.9 | 16.04 | 64.16 | -0.21 (-1.29%) | 57,590 |
| 23 Mar 2018 | USD | 16.56 | 16.59 | 16.21 | 16.25 | 65 | -0.17 (-1.04%) | 42,701 |
| 22 Mar 2018 | USD | 16.5 | 16.8468 | 16.2862 | 16.42 | 65.68 | -0.23 (-1.38%) | 51,138 |
| 21 Mar 2018 | USD | 16.17 | 16.7 | 16.16 | 16.65 | 66.6 | +0.52 (+3.22%) | 45,609 |
| 20 Mar 2018 | USD | 16.56 | 16.5699 | 16.06 | 16.13 | 64.52 | -0.28 (-1.71%) | 70,005 |
| 19 Mar 2018 | USD | 16.88 | 16.88 | 16.25 | 16.41 | 65.64 | -0.49 (-2.90%) | 63,275 |
| 16 Mar 2018 | USD | 16.48 | 16.9 | 16.44 | 16.9 | 67.6 | +0.53 (+3.24%) | 117,977 |
| 15 Mar 2018 | USD | 17.28 | 17.37 | 15.68 | 16.37 | 65.48 | -0.77 (-4.49%) | 101,281 |
| 14 Mar 2018 | USD | 17.47 | 17.59 | 17.11 | 17.14 | 68.56 | -0.23 (-1.32%) | 21,884 |
| 13 Mar 2018 | USD | 17.33 | 17.43 | 17.13 | 17.37 | 69.48 | +0.17 (+0.99%) | 20,759 |
| 12 Mar 2018 | USD | 16.94 | 17.21 | 16.815 | 17.2 | 68.8 | +0.36 (+2.14%) | 19,503 |
| 9 Mar 2018 | USD | 16.92 | 16.99 | 16.8 | 16.84 | 67.36 | +0.14 (+0.84%) | 25,110 |
| 8 Mar 2018 | USD | 16.79 | 17.01 | 16.6 | 16.7 | 66.8 | -0.14 (-0.83%) | 22,526 |
| 7 Mar 2018 | USD | 16.95 | 17.06 | 16.6658 | 16.84 | 67.36 | -0.13 (-0.77%) | 23,209 |
| 6 Mar 2018 | USD | 16.98 | 17.1 | 16.887 | 16.97 | 67.88 | +0.03 (+0.18%) | 25,015 |
| 5 Mar 2018 | USD | 16.82 | 17.05 | 16.8 | 16.94 | 67.76 | +0.06 (+0.36%) | 17,746 |
| 2 Mar 2018 | USD | 16.87 | 16.95 | 16.5335 | 16.88 | 67.52 | -0.02 (-0.12%) | 35,862 |
| 1 Mar 2018 | USD | 16.93 | 17.05 | 16.76 | 16.9 | 67.6 | -0.03 (-0.18%) | 26,174 |
| 28 Feb 2018 | USD | 17.31 | 17.33 | 16.7964 | 16.93 | 67.72 | -0.27 (-1.57%) | 57,935 |
| 27 Feb 2018 | USD | 17.5 | 17.57 | 17.12 | 17.2 | 68.8 | -0.28 (-1.60%) | 43,412 |
| 26 Feb 2018 | USD | 17.64 | 17.71 | 17.47 | 17.48 | 69.92 | -0.02 (-0.11%) | 71,309 |
| 23 Feb 2018 | USD | 17.61 | 17.71 | 17.41 | 17.5 | 70 | +0.06 (+0.34%) | 86,597 |
| 22 Feb 2018 | USD | 17.89 | 17.89 | 17.36 | 17.44 | 69.76 | -0.23 (-1.30%) | 20,389 |
| 21 Feb 2018 | USD | 18.01 | 18.01 | 17.57 | 17.6699 | 70.6796 | -0.33 (-1.83%) | 32,388 |
| 20 Feb 2018 | USD | 18.37 | 18.3701 | 17.7455 | 18 | 72 | -0.47 (-2.54%) | 41,756 |
| 19 Feb 2018 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 73.88 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 18.66 | 18.76 | 18.36 | 18.47 | 73.88 | -0.19 (-1.02%) | 60,868 |
