| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | USD | 16.29 | 16.409 | 16.1 | 16.19 | 129.52 | -0.15 (-0.92%) | 16,616 |
| 15 Feb 2018 | USD | 16.31 | 16.41 | 16.3 | 16.34 | 130.72 | -0.05 (-0.31%) | 12,751 |
| 14 Feb 2018 | USD | 16.2124 | 16.46 | 16.18 | 16.39 | 131.12 | +0.002 (+0.01%) | 4,025 |
| 13 Feb 2018 | USD | 16.2552 | 16.3882 | 16.2351 | 16.3882 | 131.1056 | +0.118 (+0.73%) | 53,252 |
| 12 Feb 2018 | USD | 16 | 16.2849 | 16 | 16.27 | 130.16 | +0.35 (+2.20%) | 6,749 |
| 9 Feb 2018 | USD | 16.3 | 16.3 | 15.518 | 15.92 | 127.36 | -0.19 (-1.18%) | 564,801 |
| 8 Feb 2018 | USD | 16.7 | 16.79 | 16.11 | 16.11 | 128.88 | -0.657 (-3.92%) | 15,908 |
| 7 Feb 2018 | USD | 16.79 | 17 | 16.62 | 16.767 | 134.136 | -0.023 (-0.14%) | 12,226 |
| 6 Feb 2018 | USD | 16.3 | 16.84 | 16.11 | 16.79 | 134.32 | +0.26 (+1.57%) | 32,662 |
| 5 Feb 2018 | USD | 16.8 | 16.9139 | 16.3251 | 16.53 | 132.24 | -0.316 (-1.87%) | 48,390 |
| 2 Feb 2018 | USD | 17.19 | 17.213 | 16.8457 | 16.8457 | 134.7656 | -0.444 (-2.57%) | 13,331 |
| 1 Feb 2018 | USD | 17.2645 | 17.38 | 17.24 | 17.29 | 138.32 | +0.06 (+0.35%) | 7,017 |
| 31 Jan 2018 | USD | 17.38 | 17.38 | 17.131 | 17.23 | 137.84 | +0.03 (+0.17%) | 24,957 |
| 30 Jan 2018 | USD | 17.45 | 17.45 | 16.94 | 17.2 | 137.6 | -0.281 (-1.61%) | 87,204 |
| 29 Jan 2018 | USD | 17.81 | 17.81 | 17.481 | 17.481 | 139.848 | -0.339 (-1.90%) | 16,662 |
| 26 Jan 2018 | USD | 17.93 | 17.93 | 17.79 | 17.82 | 142.56 | +0.04 (+0.22%) | 6,308 |
| 25 Jan 2018 | USD | 17.82 | 17.83 | 17.7 | 17.78 | 142.24 | 0.0 (0.0%) | 11,366 |
| 24 Jan 2018 | USD | 17.78 | 17.94 | 17.7324 | 17.78 | 142.24 | +0.09 (+0.51%) | 525,991 |
| 23 Jan 2018 | USD | 17.84 | 17.87 | 17.5872 | 17.69 | 141.52 | -0.1 (-0.56%) | 22,273 |
| 22 Jan 2018 | USD | 17.14 | 17.79 | 17.14 | 17.79 | 142.32 | +0.56 (+3.25%) | 21,898 |
| 19 Jan 2018 | USD | 17.2 | 17.3197 | 17.1 | 17.23 | 137.84 | -0.02 (-0.12%) | 38,411 |
| 18 Jan 2018 | USD | 17.46 | 17.46 | 17.211 | 17.25 | 138 | -0.17 (-0.98%) | 5,277 |
| 17 Jan 2018 | USD | 17.54 | 17.54 | 17.25 | 17.42 | 139.36 | -0.017 (-0.10%) | 63,331 |
| 16 Jan 2018 | USD | 17.62 | 17.78 | 17.4257 | 17.4369 | 139.4952 | -0.105 (-0.60%) | 20,502 |
| 15 Jan 2018 | USD | 17.542 | 17.542 | 17.542 | 17.542 | 140.336 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 17.5 | 17.62 | 17.35 | 17.542 | 140.336 | +0.102 (+0.58%) | 12,343 |
| 11 Jan 2018 | USD | 17.09 | 17.5 | 17.09 | 17.44 | 139.52 | +0.39 (+2.29%) | 27,506 |
| 10 Jan 2018 | USD | 16.92 | 17.09 | 16.9 | 17.05 | 136.4 | +0.131 (+0.77%) | 11,599 |
| 9 Jan 2018 | USD | 16.8631 | 16.92 | 16.85 | 16.919 | 135.352 | +0.009 (+0.05%) | 7,521 |
| 8 Jan 2018 | USD | 16.81 | 16.91 | 16.7409 | 16.91 | 135.28 | +0.13 (+0.77%) | 7,974 |
