| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 19.04 | 19.16 | 18.82 | 18.89 | 18.89 | -0.23 (-1.20%) | 682,125 |
| 20 Jun 2018 | USD | 19.19 | 19.199 | 18.75 | 19.12 | 19.12 | +0.03 (+0.16%) | 519,354 |
| 19 Jun 2018 | USD | 18.86 | 19.105 | 18.72 | 19.09 | 19.09 | +0.05 (+0.26%) | 877,873 |
| 18 Jun 2018 | USD | 18.6 | 19.06 | 18.52 | 19.04 | 19.04 | +0.38 (+2.04%) | 588,930 |
| 15 Jun 2018 | USD | 18.77 | 19.04 | 18.64 | 18.66 | 18.66 | -0.18 (-0.96%) | 1,048,297 |
| 14 Jun 2018 | USD | 18.79 | 18.92 | 18.57 | 18.84 | 18.84 | +0.17 (+0.91%) | 810,426 |
| 13 Jun 2018 | USD | 19.3 | 19.4 | 18.44 | 18.67 | 18.67 | -0.67 (-3.46%) | 1,035,182 |
| 12 Jun 2018 | USD | 19.03 | 19.54 | 18.95 | 19.34 | 19.34 | +0.53 (+2.82%) | 790,041 |
| 11 Jun 2018 | USD | 19.05 | 19.1589 | 18.7094 | 18.81 | 18.81 | -0.28 (-1.47%) | 701,488 |
| 8 Jun 2018 | USD | 18.55 | 19.2 | 18.51 | 19.09 | 19.09 | +0.55 (+2.97%) | 1,022,430 |
| 7 Jun 2018 | USD | 18.42 | 18.79 | 18.28 | 18.54 | 18.54 | +0.09 (+0.49%) | 849,058 |
| 6 Jun 2018 | USD | 18.65 | 18.89 | 18.1 | 18.45 | 18.45 | -0.16 (-0.86%) | 1,219,156 |
| 5 Jun 2018 | USD | 18.08 | 18.64 | 17.72 | 18.61 | 18.61 | +0.48 (+2.65%) | 807,849 |
| 4 Jun 2018 | USD | 18.41 | 18.45 | 17.77 | 18.13 | 18.13 | -0.13 (-0.71%) | 1,061,394 |
| 1 Jun 2018 | USD | 18.14 | 18.445 | 17.87 | 18.26 | 18.26 | +0.42 (+2.35%) | 1,110,259 |
| 31 May 2018 | USD | 17.87 | 18.21 | 17.635 | 17.84 | 17.84 | 0.0 (0.0%) | 954,131 |
| 30 May 2018 | USD | 17.47 | 17.86 | 17.4001 | 17.84 | 17.84 | +0.49 (+2.82%) | 753,071 |
| 29 May 2018 | USD | 17.17 | 17.45 | 17.11 | 17.35 | 17.35 | +0.07 (+0.41%) | 938,597 |
| 28 May 2018 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 16.87 | 17.39 | 16.81 | 17.28 | 17.28 | +0.49 (+2.92%) | 787,386 |
| 24 May 2018 | USD | 16.66 | 17 | 16.53 | 16.79 | 16.79 | +0.06 (+0.36%) | 752,470 |
| 23 May 2018 | USD | 16.64 | 17.12 | 16.41 | 16.73 | 16.73 | +0.01 (+0.06%) | 688,665 |
| 22 May 2018 | USD | 17.05 | 17.24 | 16.6717 | 16.72 | 16.72 | -0.37 (-2.17%) | 948,326 |
| 21 May 2018 | USD | 16.53 | 17.1449 | 16.53 | 17.09 | 17.09 | +0.67 (+4.08%) | 1,327,432 |
| 18 May 2018 | USD | 16.18 | 16.5 | 16 | 16.42 | 16.42 | +0.25 (+1.55%) | 926,888 |
| 17 May 2018 | USD | 16.13 | 16.46 | 15.9608 | 16.17 | 16.17 | -0.04 (-0.25%) | 845,697 |
| 16 May 2018 | USD | 15.79 | 16.2901 | 15.79 | 16.21 | 16.21 | +0.51 (+3.25%) | 890,774 |
| 15 May 2018 | USD | 15.21 | 15.91 | 15.21 | 15.7 | 15.7 | +0.38 (+2.48%) | 907,483 |
| 14 May 2018 | USD | 16 | 16.2198 | 15.245 | 15.32 | 15.32 | -0.68 (-4.25%) | 1,399,209 |
| 11 May 2018 | USD | 16.19 | 16.28 | 15.83 | 16 | 16 | -0.13 (-0.81%) | 822,028 |
