| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2018 | USD | 17.26 | 17.26 | 17 | 17.06 | 17.06 | -0.23 (-1.33%) | 15,941,497 |
| 28 May 2018 | USD | 17.16 | 17.31 | 17.12 | 17.29 | 17.29 | +0.12 (+0.70%) | 12,559,494 |
| 25 May 2018 | USD | 17.26 | 17.27 | 17.12 | 17.17 | 17.17 | -0.08 (-0.46%) | 11,768,717 |
| 24 May 2018 | USD | 17.5 | 17.55 | 17.12 | 17.25 | 17.25 | -0.25 (-1.43%) | 20,482,928 |
| 23 May 2018 | USD | 17.68 | 17.69 | 17.5 | 17.5 | 17.5 | -0.22 (-1.24%) | 12,966,744 |
| 22 May 2018 | USD | 18.08 | 18.08 | 17.56 | 17.72 | 17.72 | -0.33 (-1.83%) | 19,431,265 |
| 21 May 2018 | USD | 18.19 | 18.38 | 18.01 | 18.05 | 18.05 | +0.05 (+0.28%) | 15,003,990 |
| 18 May 2018 | USD | 17.8 | 18.02 | 17.63 | 18 | 18 | +0.25 (+1.41%) | 13,077,216 |
| 17 May 2018 | USD | 17.85 | 18.04 | 17.66 | 17.75 | 17.75 | -0.09 (-0.50%) | 11,149,548 |
| 16 May 2018 | USD | 18.05 | 18.08 | 17.8 | 17.84 | 17.84 | -0.32 (-1.76%) | 18,809,039 |
| 15 May 2018 | USD | 18.15 | 18.28 | 17.93 | 18.16 | 18.16 | +0.06 (+0.33%) | 13,373,346 |
| 14 May 2018 | USD | 18.21 | 18.58 | 17.91 | 18.1 | 18.1 | -0.06 (-0.33%) | 27,414,328 |
| 11 May 2018 | USD | 17.98 | 18.27 | 17.8 | 18.16 | 18.16 | +0.21 (+1.17%) | 16,567,225 |
| 10 May 2018 | USD | 17.98 | 18.08 | 17.82 | 17.95 | 17.95 | 0.0 (0.0%) | 7,752,660 |
| 9 May 2018 | USD | 17.79 | 17.98 | 17.6 | 17.95 | 17.95 | +0.13 (+0.73%) | 15,135,911 |
| 8 May 2018 | USD | 17.54 | 18.06 | 17.44 | 17.82 | 17.82 | +0.28 (+1.60%) | 27,468,698 |
| 7 May 2018 | USD | 17.29 | 17.55 | 17.07 | 17.54 | 17.54 | +0.33 (+1.92%) | 22,700,949 |
| 4 May 2018 | USD | 17.48 | 17.48 | 17.07 | 17.21 | 17.21 | -0.24 (-1.38%) | 23,461,991 |
| 3 May 2018 | USD | 17.72 | 17.72 | 17.33 | 17.45 | 17.45 | -0.37 (-2.08%) | 22,150,057 |
| 2 May 2018 | USD | 18.18 | 18.35 | 17.64 | 17.82 | 17.82 | -0.29 (-1.60%) | 20,348,154 |
| 1 May 2018 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
| 27 Apr 2018 | USD | 18.02 | 18.18 | 17.8 | 18.11 | 18.11 | +0.08 (+0.44%) | 10,378,752 |
| 26 Apr 2018 | USD | 18.16 | 18.26 | 17.8 | 18.03 | 18.03 | -0.06 (-0.33%) | 14,666,131 |
| 25 Apr 2018 | USD | 18.27 | 18.28 | 17.99 | 18.09 | 18.09 | -0.26 (-1.42%) | 9,889,156 |
| 24 Apr 2018 | USD | 17.66 | 18.42 | 17.66 | 18.35 | 18.35 | +0.63 (+3.56%) | 26,795,004 |
| 23 Apr 2018 | USD | 17.74 | 17.99 | 17.45 | 17.72 | 17.72 | -0.17 (-0.95%) | 16,171,344 |
| 20 Apr 2018 | USD | 17.84 | 17.95 | 17.64 | 17.89 | 17.89 | -0.08 (-0.45%) | 13,377,292 |
| 19 Apr 2018 | USD | 17.81 | 18.15 | 17.75 | 17.97 | 17.97 | +0.01 (+0.06%) | 19,243,366 |
| 18 Apr 2018 | USD | 17.88 | 18.07 | 17.41 | 17.96 | 17.96 | +0.38 (+2.16%) | 29,139,262 |
