| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2018 | USD | 19.59 | 19.79 | 18.94 | 19.36 | 19.36 | -0.42 (-2.12%) | 2,471,052 |
| 22 May 2018 | USD | 20.45 | 20.55 | 19.66 | 19.78 | 19.78 | -0.57 (-2.80%) | 2,291,102 |
| 21 May 2018 | USD | 19.88 | 20.37 | 19.77 | 20.35 | 20.35 | +0.66 (+3.35%) | 2,067,332 |
| 18 May 2018 | USD | 19.82 | 19.83 | 19.42 | 19.69 | 19.69 | -0.05 (-0.25%) | 2,010,954 |
| 17 May 2018 | USD | 19.4 | 20.01 | 19.25 | 19.74 | 19.74 | +0.62 (+3.24%) | 4,557,369 |
| 16 May 2018 | USD | 19.57 | 19.66 | 19.06 | 19.12 | 19.12 | -0.6 (-3.04%) | 2,638,057 |
| 15 May 2018 | USD | 19.56 | 19.78 | 19.14 | 19.72 | 19.72 | +0.16 (+0.82%) | 2,167,994 |
| 14 May 2018 | USD | 19.74 | 19.98 | 19.47 | 19.56 | 19.56 | +0.02 (+0.10%) | 2,827,393 |
| 11 May 2018 | USD | 20.35 | 20.52 | 19.54 | 19.54 | 19.54 | -0.9 (-4.40%) | 1,921,106 |
| 10 May 2018 | USD | 20.51 | 20.75 | 20.22 | 20.44 | 20.44 | 0.0 (0.0%) | 4,617,441 |
| 9 May 2018 | USD | 20.46 | 20.99 | 19.97 | 20.44 | 20.44 | +0.95 (+4.87%) | 6,874,051 |
| 8 May 2018 | USD | 18.86 | 19.6 | 18.51 | 19.49 | 19.49 | +0.52 (+2.74%) | 3,368,279 |
| 7 May 2018 | USD | 18.59 | 19.4 | 18.59 | 18.97 | 18.97 | +0.49 (+2.65%) | 2,707,874 |
| 4 May 2018 | USD | 18.24 | 18.6 | 18.1 | 18.48 | 18.48 | +0.25 (+1.37%) | 1,728,883 |
| 3 May 2018 | USD | 18.5 | 18.71 | 18.02 | 18.23 | 18.23 | -0.38 (-2.04%) | 1,448,301 |
| 2 May 2018 | USD | 18.42 | 18.74 | 18.36 | 18.61 | 18.61 | +0.06 (+0.32%) | 1,484,011 |
| 1 May 2018 | USD | 18.5 | 18.67 | 18.225 | 18.55 | 18.55 | +0.05 (+0.27%) | 1,169,573 |
| 30 Apr 2018 | USD | 17.73 | 18.55 | 17.73 | 18.5 | 18.5 | +0.69 (+3.87%) | 1,844,604 |
| 27 Apr 2018 | USD | 18.11 | 18.315 | 17.6789 | 17.81 | 17.81 | -0.37 (-2.04%) | 1,314,832 |
| 26 Apr 2018 | USD | 18.49 | 18.959 | 18.035 | 18.18 | 18.18 | -0.3 (-1.62%) | 1,977,389 |
| 25 Apr 2018 | USD | 18.52 | 18.73 | 18.13 | 18.48 | 18.48 | +0.01 (+0.05%) | 2,030,716 |
| 24 Apr 2018 | USD | 19.02 | 20 | 18.22 | 18.47 | 18.47 | -0.73 (-3.80%) | 4,485,646 |
| 23 Apr 2018 | USD | 18.84 | 19.21 | 18.75 | 19.2 | 19.2 | +0.28 (+1.48%) | 1,804,873 |
| 20 Apr 2018 | USD | 18.82 | 19.08 | 18.42 | 18.92 | 18.92 | +0.19 (+1.01%) | 2,343,080 |
| 19 Apr 2018 | USD | 18.81 | 19.07 | 18.47 | 18.73 | 18.73 | +0.11 (+0.59%) | 2,675,723 |
| 18 Apr 2018 | USD | 17.67 | 19.09 | 17.67 | 18.62 | 18.62 | +1.17 (+6.70%) | 4,767,784 |
| 17 Apr 2018 | USD | 17.44 | 17.59 | 17.24 | 17.45 | 17.45 | +0.02 (+0.11%) | 1,580,689 |
| 16 Apr 2018 | USD | 17.33 | 17.51 | 17.1 | 17.43 | 17.43 | +0.07 (+0.40%) | 1,606,414 |
| 13 Apr 2018 | USD | 17.08 | 17.85 | 17.0201 | 17.36 | 17.36 | +0.29 (+1.70%) | 2,563,748 |
| 12 Apr 2018 | USD | 17.36 | 17.42 | 16.93 | 17.07 | 17.07 | -0.26 (-1.50%) | 2,678,967 |
