| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2018 | USD | 17 | 17.06 | 16.74 | 16.92 | 16.92 | -0.04 (-0.24%) | 9,689,204 |
| 9 Jul 2018 | USD | 16.48 | 17.15 | 16.45 | 16.96 | 16.96 | +0.52 (+3.16%) | 15,856,893 |
| 6 Jul 2018 | USD | 16.57 | 16.98 | 16.26 | 16.44 | 16.44 | -0.15 (-0.90%) | 17,457,489 |
| 5 Jul 2018 | USD | 16.4 | 16.66 | 16.4 | 16.59 | 16.59 | +0.14 (+0.85%) | 12,837,209 |
| 4 Jul 2018 | USD | 16.2 | 16.64 | 16.19 | 16.45 | 16.45 | +0.21 (+1.29%) | 16,338,451 |
| 3 Jul 2018 | USD | 16.07 | 16.25 | 15.89 | 16.24 | 16.24 | +0.19 (+1.18%) | 14,935,213 |
| 2 Jul 2018 | USD | 16.33 | 16.45 | 15.96 | 16.05 | 16.05 | -0.24 (-1.47%) | 17,010,658 |
| 29 Jun 2018 | USD | 16.15 | 16.39 | 16.15 | 16.29 | 16.29 | +0.15 (+0.93%) | 13,202,111 |
| 28 Jun 2018 | USD | 16.12 | 16.4 | 16.12 | 16.14 | 16.14 | -0.16 (-0.98%) | 11,540,193 |
| 27 Jun 2018 | USD | 16.4 | 16.57 | 16.25 | 16.3 | 16.3 | -0.2 (-1.21%) | 14,849,253 |
| 26 Jun 2018 | USD | 16.77 | 16.86 | 15.9 | 16.5 | 16.5 | -0.54 (-3.17%) | 22,194,380 |
| 25 Jun 2018 | USD | 17.59 | 17.66 | 17.01 | 17.04 | 17.04 | -0.36 (-2.07%) | 9,814,719 |
| 22 Jun 2018 | USD | 17.45 | 17.45 | 17.27 | 17.4 | 17.4 | +0.02 (+0.12%) | 11,061,968 |
| 21 Jun 2018 | USD | 17.32 | 17.61 | 17.25 | 17.38 | 17.38 | +0.07 (+0.40%) | 15,444,865 |
| 20 Jun 2018 | USD | 17.13 | 17.36 | 17.06 | 17.31 | 17.31 | +0.09 (+0.52%) | 10,179,053 |
| 19 Jun 2018 | USD | 17.45 | 17.62 | 17.03 | 17.22 | 17.22 | -0.38 (-2.16%) | 24,191,689 |
| 18 Jun 2018 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | USD | 17.44 | 17.8 | 17.43 | 17.6 | 17.6 | +0.22 (+1.27%) | 17,972,419 |
| 14 Jun 2018 | USD | 17.32 | 17.54 | 17.26 | 17.38 | 17.38 | -0.02 (-0.11%) | 11,036,979 |
| 13 Jun 2018 | USD | 17.4 | 17.57 | 17.31 | 17.4 | 17.4 | +0.02 (+0.12%) | 11,444,953 |
| 12 Jun 2018 | USD | 17.24 | 17.42 | 17.2 | 17.38 | 17.38 | +0.12 (+0.70%) | 10,515,620 |
| 11 Jun 2018 | USD | 17.18 | 17.29 | 17.03 | 17.26 | 17.26 | +0.1 (+0.58%) | 6,865,860 |
| 8 Jun 2018 | USD | 17.22 | 17.36 | 17.02 | 17.16 | 17.16 | -0.12 (-0.69%) | 12,478,858 |
| 7 Jun 2018 | USD | 17.21 | 17.51 | 17.2 | 17.28 | 17.28 | +0.12 (+0.70%) | 13,543,917 |
| 6 Jun 2018 | USD | 17.35 | 17.35 | 17.06 | 17.16 | 17.16 | -0.23 (-1.32%) | 15,087,552 |
| 5 Jun 2018 | USD | 17.43 | 17.47 | 17.23 | 17.39 | 17.39 | -0.04 (-0.23%) | 14,477,930 |
| 4 Jun 2018 | USD | 17.35 | 17.55 | 17.2 | 17.43 | 17.43 | +0.16 (+0.93%) | 15,789,684 |
| 1 Jun 2018 | USD | 16.92 | 17.34 | 16.9 | 17.27 | 17.27 | +0.25 (+1.47%) | 16,507,619 |
| 31 May 2018 | USD | 16.65 | 17.03 | 16.65 | 17.02 | 17.02 | +0.46 (+2.78%) | 21,241,091 |
| 30 May 2018 | USD | 16.89 | 16.89 | 16.39 | 16.56 | 16.56 | -0.5 (-2.93%) | 21,235,630 |
