| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 18.05 | 18.2 | 17.61 | 17.61 | 17.61 | -0.43 (-2.38%) | 638,196 |
| 6 Feb 2018 | USD | 17.12 | 18.13 | 17.01 | 18.04 | 18.04 | +0.52 (+2.97%) | 791,308 |
| 5 Feb 2018 | USD | 18.14 | 18.24 | 17.26 | 17.52 | 17.52 | -1.04 (-5.60%) | 1,126,073 |
| 2 Feb 2018 | USD | 19.49 | 19.49 | 18.55 | 18.56 | 18.56 | -0.93 (-4.77%) | 1,025,093 |
| 1 Feb 2018 | USD | 19.48 | 19.58 | 19.15 | 19.49 | 19.49 | -0.18 (-0.92%) | 584,463 |
| 31 Jan 2018 | USD | 19.34 | 19.68 | 19.32 | 19.67 | 19.67 | +0.4 (+2.08%) | 560,368 |
| 30 Jan 2018 | USD | 19.43 | 19.51 | 19.27 | 19.27 | 19.27 | -0.46 (-2.33%) | 444,748 |
| 29 Jan 2018 | USD | 19.71 | 19.779 | 19.68 | 19.73 | 19.73 | -0.15 (-0.75%) | 552,572 |
| 26 Jan 2018 | USD | 19.7 | 19.88 | 19.62 | 19.88 | 19.88 | +0.3 (+1.53%) | 457,150 |
| 25 Jan 2018 | USD | 19.58 | 19.61 | 19.48 | 19.58 | 19.58 | +0.2 (+1.03%) | 302,137 |
| 24 Jan 2018 | USD | 19.61 | 19.67 | 19.33 | 19.38 | 19.38 | -0.23 (-1.17%) | 615,148 |
| 23 Jan 2018 | USD | 19.5 | 19.65 | 19.42 | 19.61 | 19.61 | +0.2 (+1.03%) | 539,960 |
| 22 Jan 2018 | USD | 19.29 | 19.44 | 19.17 | 19.41 | 19.41 | +0.47 (+2.48%) | 519,303 |
| 19 Jan 2018 | USD | 19.1 | 19.1 | 18.9064 | 18.94 | 18.94 | +0.21 (+1.12%) | 329,251 |
| 18 Jan 2018 | USD | 19.04 | 19.1 | 18.7 | 18.73 | 18.73 | -0.2 (-1.06%) | 490,062 |
| 17 Jan 2018 | USD | 19.06 | 19.07 | 18.81 | 18.93 | 18.93 | -0.18 (-0.94%) | 515,276 |
| 16 Jan 2018 | USD | 19.23 | 19.36 | 19.1 | 19.11 | 19.11 | +0.01 (+0.05%) | 455,362 |
| 15 Jan 2018 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 19 | 19.11 | 18.81 | 19.1 | 19.1 | +0.12 (+0.63%) | 368,626 |
| 11 Jan 2018 | USD | 18.64 | 18.99 | 18.64 | 18.98 | 18.98 | +0.56 (+3.04%) | 815,280 |
| 10 Jan 2018 | USD | 18.81 | 18.875 | 18.37 | 18.42 | 18.42 | -0.39 (-2.07%) | 489,577 |
| 9 Jan 2018 | USD | 18.89 | 18.95 | 18.79 | 18.81 | 18.81 | +0.04 (+0.21%) | 522,022 |
| 8 Jan 2018 | USD | 18.64 | 18.803 | 18.64 | 18.77 | 18.77 | +0.28 (+1.51%) | 417,529 |
| 5 Jan 2018 | USD | 18.45 | 18.52 | 18.38 | 18.49 | 18.49 | -0.02 (-0.11%) | 322,213 |
| 4 Jan 2018 | USD | 18.36 | 18.52 | 18.33 | 18.51 | 18.51 | +0.21 (+1.15%) | 644,917 |
| 3 Jan 2018 | USD | 18.02 | 18.34 | 18.02 | 18.3 | 18.3 | +0.3 (+1.67%) | 414,967 |
| 2 Jan 2018 | USD | 17.95 | 18 | 17.8342 | 18 | 18 | +0.12 (+0.67%) | 346,106 |
| 1 Jan 2018 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 17.77 | 18 | 17.76 | 17.88 | 17.88 | +0.24 (+1.36%) | 457,941 |
| 28 Dec 2017 | USD | 17.44 | 17.6692 | 17.31 | 17.64 | 17.64 | +0.38 (+2.20%) | 305,480 |
