| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | USD | 16.93 | 17.04 | 16.29 | 16.43 | 16.43 | -0.46 (-2.72%) | 2,829,868 |
| 7 May 2018 | USD | 16.8 | 17.09 | 16.72 | 16.89 | 16.89 | +0.09 (+0.54%) | 2,924,917 |
| 4 May 2018 | USD | 16.77 | 17.075 | 16.6 | 16.8 | 16.8 | -0.03 (-0.18%) | 2,068,368 |
| 3 May 2018 | USD | 17.09 | 17.17 | 16.61 | 16.83 | 16.83 | -0.31 (-1.81%) | 1,937,690 |
| 2 May 2018 | USD | 17.51 | 17.54 | 17.02 | 17.14 | 17.14 | -0.35 (-2.00%) | 2,484,225 |
| 1 May 2018 | USD | 17.68 | 17.919 | 17.25 | 17.49 | 17.49 | -0.41 (-2.29%) | 1,631,988 |
| 30 Apr 2018 | USD | 17.54 | 18.1 | 17.47 | 17.9 | 17.9 | +0.31 (+1.76%) | 2,234,024 |
| 27 Apr 2018 | USD | 19.41 | 19.42 | 17.36 | 17.59 | 17.59 | -1.81 (-9.33%) | 7,522,129 |
| 26 Apr 2018 | USD | 19.43 | 19.73 | 19.3 | 19.4 | 19.4 | -0.06 (-0.31%) | 789,543 |
| 25 Apr 2018 | USD | 19.32 | 19.66 | 19.13 | 19.46 | 19.46 | +0.14 (+0.72%) | 866,043 |
| 24 Apr 2018 | USD | 19.8 | 20.03 | 19.25 | 19.32 | 19.32 | -0.54 (-2.72%) | 815,430 |
| 23 Apr 2018 | USD | 19.75 | 20.21 | 19.75 | 19.86 | 19.86 | +0.12 (+0.61%) | 973,622 |
| 20 Apr 2018 | USD | 19.6 | 19.78 | 19.5775 | 19.74 | 19.74 | +0.19 (+0.97%) | 573,081 |
| 19 Apr 2018 | USD | 19.9 | 19.94 | 19.26 | 19.55 | 19.55 | -0.35 (-1.76%) | 1,456,262 |
| 18 Apr 2018 | USD | 19.99 | 20.18 | 19.57 | 19.9 | 19.9 | -0.04 (-0.20%) | 1,271,555 |
| 17 Apr 2018 | USD | 19.77 | 20.48 | 19.66 | 19.94 | 19.94 | +0.12 (+0.61%) | 2,096,079 |
| 16 Apr 2018 | USD | 19.3 | 20.08 | 18.96 | 19.82 | 19.82 | +0.57 (+2.96%) | 2,798,989 |
| 13 Apr 2018 | USD | 19.3 | 19.67 | 19.18 | 19.25 | 19.25 | +0.09 (+0.47%) | 1,547,688 |
| 12 Apr 2018 | USD | 19.02 | 19.35 | 18.955 | 19.16 | 19.16 | +0.13 (+0.68%) | 1,766,298 |
| 11 Apr 2018 | USD | 18.78 | 19.35 | 18.61 | 19.03 | 19.03 | +0.36 (+1.93%) | 1,778,822 |
| 10 Apr 2018 | USD | 18.75 | 19 | 18.56 | 18.67 | 18.67 | +0.04 (+0.21%) | 1,434,252 |
| 9 Apr 2018 | USD | 18.95 | 18.95 | 18.43 | 18.63 | 18.63 | +0.13 (+0.70%) | 864,089 |
| 6 Apr 2018 | USD | 18.69 | 18.96 | 18.38 | 18.5 | 18.5 | -0.21 (-1.12%) | 942,385 |
| 5 Apr 2018 | USD | 18.54 | 19.01 | 18.4 | 18.71 | 18.71 | +0.11 (+0.59%) | 1,489,177 |
| 4 Apr 2018 | USD | 18.22 | 18.64 | 18.165 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,088,183 |
| 3 Apr 2018 | USD | 18.95 | 18.98 | 18.02 | 18.5 | 18.5 | +0.21 (+1.15%) | 2,531,283 |
| 2 Apr 2018 | USD | 18.42 | 18.69 | 18.24 | 18.29 | 18.29 | -0.19 (-1.03%) | 650,053 |
| 30 Mar 2018 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 18.3 | 18.6 | 18.04 | 18.48 | 18.48 | +0.29 (+1.59%) | 1,961,467 |
| 28 Mar 2018 | USD | 17.93 | 18.64 | 17.93 | 18.19 | 18.19 | +0.27 (+1.51%) | 1,519,653 |
