| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | USD | 15.59 | 16.07 | 15.51 | 16 | 16 | +0.41 (+2.63%) | 1,662,932 |
| 15 May 2018 | USD | 15.58 | 15.73 | 15.3859 | 15.59 | 15.59 | -0.14 (-0.89%) | 1,339,212 |
| 14 May 2018 | USD | 16.01 | 16.3 | 15.65 | 15.73 | 15.73 | -0.23 (-1.44%) | 1,010,147 |
| 11 May 2018 | USD | 16.51 | 16.55 | 15.9 | 15.96 | 15.96 | -0.45 (-2.74%) | 1,083,154 |
| 10 May 2018 | USD | 15.95 | 16.54 | 15.94 | 16.41 | 16.41 | +0.54 (+3.40%) | 1,464,847 |
| 9 May 2018 | USD | 15.97 | 16.1 | 15.75 | 15.87 | 15.87 | -0.03 (-0.19%) | 2,245,714 |
| 8 May 2018 | USD | 15.58 | 15.98 | 15.41 | 15.9 | 15.9 | +0.27 (+1.73%) | 1,171,546 |
| 7 May 2018 | USD | 15.37 | 16.02 | 15.285 | 15.63 | 15.63 | +0.59 (+3.92%) | 2,307,198 |
| 4 May 2018 | USD | 14.98 | 15.2289 | 14.9 | 15.04 | 15.04 | -0.01 (-0.07%) | 1,055,318 |
| 3 May 2018 | USD | 14.61 | 15.14 | 14.46 | 15.05 | 15.05 | +0.39 (+2.66%) | 1,222,896 |
| 2 May 2018 | USD | 14.4 | 14.9574 | 14.2701 | 14.66 | 14.66 | +0.24 (+1.66%) | 1,545,397 |
| 1 May 2018 | USD | 14.22 | 14.44 | 14.0173 | 14.42 | 14.42 | +0.17 (+1.19%) | 1,537,083 |
| 30 Apr 2018 | USD | 14.17 | 14.38 | 14.02 | 14.25 | 14.25 | +0.06 (+0.42%) | 924,734 |
| 27 Apr 2018 | USD | 14.16 | 14.25 | 13.96 | 14.19 | 14.19 | +0.03 (+0.21%) | 1,006,904 |
| 26 Apr 2018 | USD | 14.18 | 14.3 | 14.02 | 14.16 | 14.16 | +0.1 (+0.71%) | 1,265,065 |
| 25 Apr 2018 | USD | 14.45 | 14.5 | 14.03 | 14.06 | 14.06 | -0.41 (-2.83%) | 2,087,640 |
| 24 Apr 2018 | USD | 14.91 | 15.18 | 14.411 | 14.47 | 14.47 | -0.43 (-2.89%) | 2,696,892 |
| 23 Apr 2018 | USD | 14.8 | 15.24 | 14.766 | 14.9 | 14.9 | +0.16 (+1.09%) | 2,429,531 |
| 20 Apr 2018 | USD | 14.6 | 14.86 | 14.5 | 14.74 | 14.74 | +0.14 (+0.96%) | 1,607,053 |
| 19 Apr 2018 | USD | 14.95 | 15.12 | 14.5 | 14.6 | 14.6 | -0.31 (-2.08%) | 2,465,391 |
| 18 Apr 2018 | USD | 14.38 | 14.97 | 14.35 | 14.91 | 14.91 | +0.54 (+3.76%) | 2,243,676 |
| 17 Apr 2018 | USD | 14.04 | 14.45 | 14.02 | 14.37 | 14.37 | +0.35 (+2.50%) | 2,777,405 |
| 16 Apr 2018 | USD | 13.92 | 14.15 | 13.7476 | 14.02 | 14.02 | +0.11 (+0.79%) | 2,000,772 |
| 13 Apr 2018 | USD | 14.02 | 14.16 | 13.25 | 13.91 | 13.91 | +0.02 (+0.14%) | 5,449,957 |
| 12 Apr 2018 | USD | 13.48 | 14.35 | 13.38 | 13.89 | 13.89 | +0.76 (+5.79%) | 9,611,946 |
| 11 Apr 2018 | USD | 12.73 | 13.28 | 12.63 | 13.13 | 13.13 | +0.37 (+2.90%) | 3,347,545 |
| 10 Apr 2018 | USD | 12.86 | 12.98 | 12.57 | 12.76 | 12.76 | +0.02 (+0.16%) | 2,966,580 |
| 9 Apr 2018 | USD | 13.1 | 13.17 | 12.72 | 12.74 | 12.74 | -0.24 (-1.85%) | 4,485,528 |
| 6 Apr 2018 | USD | 13.53 | 13.55 | 12.9 | 12.98 | 12.98 | -0.73 (-5.32%) | 7,115,566 |
| 5 Apr 2018 | USD | 13.76 | 14.06 | 13.42 | 13.71 | 13.71 | +0.42 (+3.16%) | 8,544,981 |
