| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | USD | 15.84 | 16.16 | 15.57 | 16.03 | 16.03 | +0.17 (+1.07%) | 21,377,199 |
| 16 May 2018 | USD | 16.02 | 16.36 | 15.86 | 15.86 | 15.86 | -0.31 (-1.92%) | 25,949,126 |
| 15 May 2018 | USD | 15.46 | 16.2 | 15.31 | 16.17 | 16.17 | +0.52 (+3.32%) | 27,781,592 |
| 14 May 2018 | USD | 16.21 | 16.48 | 15.51 | 15.65 | 15.65 | +0.35 (+2.29%) | 41,796,469 |
| 11 May 2018 | USD | 15.55 | 15.77 | 15.27 | 15.3 | 15.3 | -0.36 (-2.30%) | 25,186,527 |
| 10 May 2018 | USD | 16.26 | 16.35 | 15.34 | 15.66 | 15.66 | -0.64 (-3.93%) | 37,714,775 |
| 9 May 2018 | USD | 16.31 | 16.52 | 16.18 | 16.3 | 16.3 | -0.04 (-0.24%) | 15,000,064 |
| 8 May 2018 | USD | 16.2 | 16.54 | 16.17 | 16.34 | 16.34 | +0.03 (+0.18%) | 23,866,078 |
| 7 May 2018 | USD | 15.8 | 16.52 | 15.8 | 16.31 | 16.31 | +0.54 (+3.42%) | 30,312,430 |
| 4 May 2018 | USD | 15.81 | 16.16 | 15.7 | 15.77 | 15.77 | -0.2 (-1.25%) | 26,237,814 |
| 3 May 2018 | USD | 15.17 | 15.98 | 14.65 | 15.97 | 15.97 | +0.77 (+5.07%) | 36,923,484 |
| 2 May 2018 | USD | 15.9 | 16.1 | 14.68 | 15.2 | 15.2 | -0.74 (-4.64%) | 39,036,445 |
| 1 May 2018 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 27 Apr 2018 | USD | 15.85 | 16.09 | 15.6 | 15.94 | 15.94 | +0.31 (+1.98%) | 29,051,334 |
| 26 Apr 2018 | USD | 15.66 | 16.08 | 15.53 | 15.63 | 15.63 | -0.23 (-1.45%) | 31,013,417 |
| 25 Apr 2018 | USD | 15.15 | 16.28 | 15.01 | 15.86 | 15.86 | +0.64 (+4.20%) | 55,543,838 |
| 24 Apr 2018 | USD | 14.78 | 15.41 | 14.61 | 15.22 | 15.22 | +0.49 (+3.33%) | 41,977,260 |
| 23 Apr 2018 | USD | 15.98 | 16.06 | 14.36 | 14.73 | 14.73 | -1.12 (-7.07%) | 67,386,958 |
| 20 Apr 2018 | USD | 15.71 | 16.11 | 15.6 | 15.85 | 15.85 | -0.05 (-0.31%) | 41,427,240 |
| 19 Apr 2018 | USD | 16.74 | 16.74 | 15.9 | 15.9 | 15.9 | -0.88 (-5.24%) | 63,059,888 |
| 18 Apr 2018 | USD | 16.5 | 17.12 | 16.01 | 16.78 | 16.78 | +0.03 (+0.18%) | 77,769,946 |
| 17 Apr 2018 | USD | 18.55 | 18.85 | 16.75 | 16.75 | 16.75 | -1.86 (-9.99%) | 74,689,643 |
| 16 Apr 2018 | USD | 17.48 | 18.7 | 17.4 | 18.61 | 18.61 | +0.98 (+5.56%) | 59,912,026 |
| 13 Apr 2018 | USD | 17.85 | 18 | 17.55 | 17.63 | 17.63 | -0.03 (-0.17%) | 29,394,667 |
| 12 Apr 2018 | USD | 17.93 | 18.35 | 17.58 | 17.66 | 17.66 | -0.23 (-1.29%) | 33,130,391 |
| 11 Apr 2018 | USD | 18.5 | 18.98 | 17.88 | 17.89 | 17.89 | -0.47 (-2.56%) | 49,913,799 |
| 10 Apr 2018 | USD | 18.48 | 18.72 | 17.81 | 18.36 | 18.36 | -0.16 (-0.86%) | 43,598,527 |
| 9 Apr 2018 | USD | 17.43 | 19.17 | 17.41 | 18.52 | 18.52 | +1.02 (+5.83%) | 64,269,149 |
| 6 Apr 2018 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
