| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | USD | 21.79 | 22.365 | 21.45 | 22.28 | 22.28 | +0.36 (+1.64%) | 1,480,648 |
| 15 Feb 2018 | USD | 22.01 | 22.175 | 21.64 | 21.92 | 21.92 | 0.0 (0.0%) | 1,075,966 |
| 14 Feb 2018 | USD | 21.21 | 21.965 | 21.14 | 21.92 | 21.92 | +0.57 (+2.67%) | 1,689,030 |
| 13 Feb 2018 | USD | 21.23 | 21.59 | 21.17 | 21.35 | 21.35 | -0.08 (-0.37%) | 1,858,935 |
| 12 Feb 2018 | USD | 21.24 | 21.62 | 21.1 | 21.43 | 21.43 | +0.26 (+1.23%) | 2,364,066 |
| 9 Feb 2018 | USD | 20.8 | 21.31 | 20.42 | 21.17 | 21.17 | +0.65 (+3.17%) | 1,795,714 |
| 8 Feb 2018 | USD | 21.38 | 21.38 | 20.51 | 20.52 | 20.52 | -0.77 (-3.62%) | 1,572,609 |
| 7 Feb 2018 | USD | 21.16 | 21.46 | 20.7515 | 21.29 | 21.29 | +0.09 (+0.42%) | 1,757,355 |
| 6 Feb 2018 | USD | 20.46 | 21.3 | 20.08 | 21.2 | 21.2 | +0.21 (+1.00%) | 2,373,674 |
| 5 Feb 2018 | USD | 21.58 | 21.8601 | 20.99 | 20.99 | 20.99 | -0.87 (-3.98%) | 2,124,062 |
| 2 Feb 2018 | USD | 22 | 22.31 | 21.77 | 21.86 | 21.86 | -0.24 (-1.09%) | 1,458,426 |
| 1 Feb 2018 | USD | 21.5 | 22.11 | 21.37 | 22.1 | 22.1 | +0.45 (+2.08%) | 1,396,009 |
| 31 Jan 2018 | USD | 21.77 | 21.96 | 21.625 | 21.65 | 21.65 | -0.02 (-0.09%) | 1,405,501 |
| 30 Jan 2018 | USD | 21.6 | 21.85 | 21.55 | 21.67 | 21.67 | -0.06 (-0.28%) | 1,714,419 |
| 29 Jan 2018 | USD | 21.54 | 21.86 | 21.45 | 21.73 | 21.73 | +0.15 (+0.70%) | 1,337,454 |
| 26 Jan 2018 | USD | 21.73 | 21.73 | 21.39 | 21.58 | 21.58 | -0.1 (-0.46%) | 1,710,617 |
| 25 Jan 2018 | USD | 21.87 | 22.39 | 21.55 | 21.68 | 21.68 | 0.0 (0.0%) | 2,989,445 |
| 24 Jan 2018 | USD | 22.88 | 22.8889 | 21.66 | 21.68 | 21.68 | -0.43 (-1.94%) | 2,500,086 |
| 23 Jan 2018 | USD | 22.11 | 22.41 | 21.96 | 22.11 | 22.11 | -0.18 (-0.81%) | 1,905,578 |
| 22 Jan 2018 | USD | 22.27 | 22.41 | 22.07 | 22.29 | 22.29 | -0.08 (-0.36%) | 1,144,189 |
| 19 Jan 2018 | USD | 22.04 | 22.4 | 21.92 | 22.37 | 22.37 | +0.33 (+1.50%) | 1,098,200 |
| 18 Jan 2018 | USD | 22.24 | 22.39 | 22.01 | 22.04 | 22.04 | -0.19 (-0.85%) | 1,197,559 |
| 17 Jan 2018 | USD | 22.26 | 22.42 | 22.01 | 22.23 | 22.23 | +0.06 (+0.27%) | 1,208,378 |
| 16 Jan 2018 | USD | 22.55 | 22.63 | 22 | 22.17 | 22.17 | -0.23 (-1.03%) | 1,153,182 |
| 15 Jan 2018 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 22.24 | 22.44 | 21.99 | 22.4 | 22.4 | +0.27 (+1.22%) | 1,134,644 |
| 11 Jan 2018 | USD | 22.3 | 22.3 | 21.82 | 22.13 | 22.13 | +0.34 (+1.56%) | 1,813,478 |
| 10 Jan 2018 | USD | 21.68 | 22.22 | 21.65 | 21.79 | 21.79 | +0.16 (+0.74%) | 1,118,485 |
| 9 Jan 2018 | USD | 21.48 | 21.82 | 21.48 | 21.63 | 21.63 | +0.23 (+1.07%) | 2,163,142 |
| 8 Jan 2018 | USD | 21.26 | 21.495 | 21.1 | 21.4 | 21.4 | +0.14 (+0.66%) | 1,757,307 |
