| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 18.51 | 19.78 | 17.35 | 17.6 | 17.6 | -0.9 (-4.86%) | 5,486,839 |
| 26 Jun 2018 | USD | 19 | 19.29 | 18.41 | 18.5 | 18.5 | -0.4 (-2.12%) | 2,662,569 |
| 25 Jun 2018 | USD | 19.58 | 19.62 | 18.76 | 18.9 | 18.9 | -0.47 (-2.43%) | 3,221,565 |
| 22 Jun 2018 | USD | 19.75 | 19.88 | 18.86 | 19.37 | 19.37 | -0.18 (-0.92%) | 3,958,354 |
| 21 Jun 2018 | USD | 19.89 | 20.21 | 19.23 | 19.55 | 19.55 | -0.44 (-2.20%) | 3,831,960 |
| 20 Jun 2018 | USD | 19.21 | 20.18 | 18.85 | 19.99 | 19.99 | +0.99 (+5.21%) | 5,448,307 |
| 19 Jun 2018 | USD | 17.3 | 19.02 | 17.15 | 19 | 19 | +1.5 (+8.57%) | 4,096,744 |
| 18 Jun 2018 | USD | 17.9 | 18.153 | 17.36 | 17.5 | 17.5 | -0.43 (-2.40%) | 2,936,217 |
| 15 Jun 2018 | USD | 17.96 | 18.48 | 17.86 | 17.93 | 17.93 | -0.07 (-0.39%) | 2,926,599 |
| 14 Jun 2018 | USD | 17.91 | 18.12 | 17.72 | 18 | 18 | +0.21 (+1.18%) | 2,147,630 |
| 13 Jun 2018 | USD | 18.34 | 18.76 | 17.78 | 17.79 | 17.79 | -0.53 (-2.89%) | 2,968,889 |
| 12 Jun 2018 | USD | 17.87 | 18.58 | 17.53 | 18.32 | 18.32 | +0.49 (+2.75%) | 3,090,750 |
| 11 Jun 2018 | USD | 18.09 | 18.12 | 17.36 | 17.83 | 17.83 | -0.26 (-1.44%) | 2,005,462 |
| 8 Jun 2018 | USD | 17.77 | 18.33 | 17.51 | 18.09 | 18.09 | +0.32 (+1.80%) | 3,058,318 |
| 7 Jun 2018 | USD | 17.85 | 17.93 | 17.32 | 17.77 | 17.77 | -0.08 (-0.45%) | 2,082,114 |
| 6 Jun 2018 | USD | 17.44 | 17.86 | 17.078 | 17.85 | 17.85 | +0.5 (+2.88%) | 2,138,355 |
| 5 Jun 2018 | USD | 16.45 | 17.395 | 16.29 | 17.35 | 17.35 | +0.84 (+5.09%) | 2,971,486 |
| 4 Jun 2018 | USD | 17.41 | 17.619 | 15.53 | 16.51 | 16.51 | -0.48 (-2.83%) | 5,309,624 |
| 1 Jun 2018 | USD | 16.49 | 17.1 | 16.33 | 16.99 | 16.99 | +0.64 (+3.91%) | 2,520,723 |
| 31 May 2018 | USD | 16.08 | 16.52 | 16.019 | 16.35 | 16.35 | +0.31 (+1.93%) | 2,041,932 |
| 30 May 2018 | USD | 15.97 | 16.22 | 15.86 | 16.04 | 16.04 | +0.2 (+1.26%) | 1,696,741 |
| 29 May 2018 | USD | 15.82 | 16.22 | 15.65 | 15.84 | 15.84 | -0.05 (-0.31%) | 1,320,416 |
| 28 May 2018 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 15.58 | 15.93 | 15.38 | 15.89 | 15.89 | +0.25 (+1.60%) | 1,291,663 |
| 24 May 2018 | USD | 15.71 | 16.02 | 15.57 | 15.64 | 15.64 | -0.12 (-0.76%) | 1,488,377 |
| 23 May 2018 | USD | 15.53 | 16.059 | 15.53 | 15.76 | 15.76 | +0.08 (+0.51%) | 2,030,474 |
| 22 May 2018 | USD | 15.44 | 16.08 | 15.44 | 15.68 | 15.68 | +0.36 (+2.35%) | 2,207,188 |
| 21 May 2018 | USD | 15.78 | 16 | 15.27 | 15.32 | 15.32 | -0.43 (-2.73%) | 2,483,119 |
| 18 May 2018 | USD | 15.78 | 16.09 | 15.64 | 15.75 | 15.75 | 0.0 (0.0%) | 1,815,748 |
| 17 May 2018 | USD | 15.6 | 15.8 | 15.38 | 15.75 | 15.75 | +0.2 (+1.29%) | 1,554,524 |
