| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 17.11 | 17.59 | 17.1 | 17.51 | 17.51 | +0.41 (+2.40%) | 8,915,328 |
| 19 Jun 2018 | USD | 17.06 | 17.33 | 16.9 | 17.1 | 17.1 | -0.22 (-1.27%) | 6,399,455 |
| 18 Jun 2018 | USD | 17.62 | 17.6775 | 17.22 | 17.32 | 17.32 | -0.47 (-2.64%) | 5,605,426 |
| 15 Jun 2018 | USD | 17.81 | 18.18 | 17.72 | 17.79 | 17.79 | -0.19 (-1.06%) | 12,305,379 |
| 14 Jun 2018 | USD | 17.66 | 18 | 17.52 | 17.98 | 17.98 | +0.32 (+1.81%) | 13,556,810 |
| 13 Jun 2018 | USD | 17.6 | 17.795 | 17.31 | 17.66 | 17.66 | -0.04 (-0.23%) | 13,811,237 |
| 12 Jun 2018 | USD | 17.72 | 18.12 | 17.34 | 17.7 | 17.7 | -0.2 (-1.12%) | 11,790,305 |
| 11 Jun 2018 | USD | 17.54 | 18.49 | 17.5 | 17.9 | 17.9 | +0.16 (+0.90%) | 12,899,597 |
| 8 Jun 2018 | USD | 17.52 | 18.16 | 17.05 | 17.74 | 17.74 | +0.1 (+0.57%) | 17,870,495 |
| 7 Jun 2018 | USD | 18.4 | 18.43 | 17.5 | 17.64 | 17.64 | -2.46 (-12.24%) | 4,559,779 |
| 6 Jun 2018 | USD | 19.46 | 20.255 | 18.88 | 20.1 | 20.1 | +0.77 (+3.98%) | 10,320,265 |
| 5 Jun 2018 | USD | 20.08 | 20.27 | 19.29 | 19.33 | 19.33 | -0.61 (-3.06%) | 3,320,587 |
| 4 Jun 2018 | USD | 20.24 | 20.52 | 19.865 | 19.94 | 19.94 | -0.14 (-0.70%) | 2,687,035 |
| 1 Jun 2018 | USD | 19.59 | 20.21 | 19.15 | 20.08 | 20.08 | +0.52 (+2.66%) | 4,458,240 |
| 31 May 2018 | USD | 19.44 | 19.9 | 18.83 | 19.56 | 19.56 | +0.21 (+1.09%) | 4,729,075 |
| 30 May 2018 | USD | 19.17 | 19.61 | 18.955 | 19.35 | 19.35 | +0.38 (+2.00%) | 3,433,837 |
| 29 May 2018 | USD | 19.05 | 19.49 | 18.75 | 18.97 | 18.97 | +0.49 (+2.65%) | 4,209,537 |
| 28 May 2018 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 18.37 | 18.6025 | 18.1 | 18.48 | 18.48 | -0.05 (-0.27%) | 3,274,167 |
| 24 May 2018 | USD | 18.64 | 18.95 | 18.2 | 18.53 | 18.53 | -0.25 (-1.33%) | 4,748,677 |
| 23 May 2018 | USD | 18.83 | 19.57 | 18.36 | 18.78 | 18.78 | -0.23 (-1.21%) | 3,963,364 |
| 22 May 2018 | USD | 19.15 | 19.9 | 18.82 | 19.01 | 19.01 | -0.69 (-3.50%) | 6,105,138 |
| 21 May 2018 | USD | 20.12 | 20.5 | 19.5 | 19.7 | 19.7 | -0.99 (-4.78%) | 7,784,508 |
| 18 May 2018 | USD | 21.1 | 21.1 | 20 | 20.69 | 20.69 | -0.31 (-1.48%) | 6,316,087 |
| 17 May 2018 | USD | 20.94 | 21.49 | 20.68 | 21 | 21 | +0.77 (+3.81%) | 5,805,888 |
| 16 May 2018 | USD | 19.86 | 20.325 | 19.61 | 20.23 | 20.23 | +0.73 (+3.74%) | 3,929,395 |
| 15 May 2018 | USD | 18.89 | 19.64 | 18.85 | 19.5 | 19.5 | +0.66 (+3.50%) | 3,581,627 |
| 14 May 2018 | USD | 18.21 | 19.02 | 18.16 | 18.84 | 18.84 | +0.61 (+3.35%) | 2,684,238 |
| 11 May 2018 | USD | 18.03 | 18.38 | 17.92 | 18.23 | 18.23 | +0.12 (+0.66%) | 2,014,700 |
| 10 May 2018 | USD | 17.11 | 18.77 | 17.06 | 18.11 | 18.11 | +1.32 (+7.86%) | 5,494,519 |
