| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 17.04 | 17.13 | 16.91 | 16.95 | 16.95 | -0.06 (-0.35%) | 441,187 |
| 26 Jun 2018 | USD | 17.13 | 17.13 | 16.85 | 17.01 | 17.01 | -0.06 (-0.35%) | 456,488 |
| 25 Jun 2018 | USD | 17.07 | 17.25 | 16.81 | 17.07 | 17.07 | +0.12 (+0.71%) | 999,193 |
| 22 Jun 2018 | USD | 16.85 | 17.035 | 16.68 | 16.95 | 16.95 | +0.18 (+1.07%) | 2,936,008 |
| 21 Jun 2018 | USD | 16.87 | 16.89 | 16.69 | 16.77 | 16.77 | -0.06 (-0.36%) | 887,954 |
| 20 Jun 2018 | USD | 16.57 | 16.93 | 16.57 | 16.83 | 16.83 | +0.25 (+1.51%) | 374,677 |
| 19 Jun 2018 | USD | 16.78 | 16.88 | 16.57 | 16.58 | 16.58 | -0.21 (-1.25%) | 406,854 |
| 18 Jun 2018 | USD | 16.74 | 16.8 | 16.57 | 16.79 | 16.79 | -0.04 (-0.24%) | 365,004 |
| 15 Jun 2018 | USD | 16.65 | 17 | 16.65 | 16.83 | 16.83 | +0.15 (+0.90%) | 795,200 |
| 14 Jun 2018 | USD | 16.42 | 16.79 | 16.37 | 16.68 | 16.68 | +0.3 (+1.83%) | 453,184 |
| 13 Jun 2018 | USD | 16.77 | 16.91 | 16.33 | 16.38 | 16.38 | -0.39 (-2.33%) | 464,864 |
| 12 Jun 2018 | USD | 16.59 | 16.86 | 16.52 | 16.77 | 16.77 | +0.19 (+1.15%) | 514,342 |
| 11 Jun 2018 | USD | 16.58 | 16.66 | 16.53 | 16.58 | 16.58 | -0.1 (-0.60%) | 212,837 |
| 8 Jun 2018 | USD | 16.64 | 16.77 | 16.51 | 16.68 | 16.68 | +0.04 (+0.24%) | 294,600 |
| 7 Jun 2018 | USD | 16.71 | 16.79 | 16.59 | 16.64 | 16.64 | -0.05 (-0.30%) | 364,342 |
| 6 Jun 2018 | USD | 16.6 | 16.72 | 16.5 | 16.69 | 16.69 | +0.04 (+0.24%) | 369,798 |
| 5 Jun 2018 | USD | 16.85 | 16.88 | 16.61 | 16.65 | 16.65 | -0.2 (-1.19%) | 943,705 |
| 4 Jun 2018 | USD | 16.6 | 16.87 | 16.47 | 16.85 | 16.85 | +0.28 (+1.69%) | 869,722 |
| 1 Jun 2018 | USD | 16.49 | 16.62 | 16.34 | 16.57 | 16.57 | +0.08 (+0.49%) | 558,629 |
| 31 May 2018 | USD | 16.55 | 16.58 | 16.43 | 16.49 | 16.49 | +0.05 (+0.30%) | 587,953 |
| 30 May 2018 | USD | 16.22 | 16.5 | 16.09 | 16.44 | 16.44 | +0.24 (+1.48%) | 817,557 |
| 29 May 2018 | USD | 15.98 | 16.27 | 15.9 | 16.2 | 16.2 | +0.19 (+1.19%) | 1,174,094 |
| 28 May 2018 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 15.89 | 16.07 | 15.8 | 16.01 | 16.01 | +0.08 (+0.50%) | 408,564 |
| 24 May 2018 | USD | 15.91 | 15.99 | 15.8 | 15.93 | 15.93 | +0.08 (+0.50%) | 690,956 |
| 23 May 2018 | USD | 15.52 | 15.88 | 15.46 | 15.85 | 15.85 | +0.36 (+2.32%) | 1,873,082 |
| 22 May 2018 | USD | 15.44 | 15.66 | 15.27 | 15.49 | 15.49 | +0.03 (+0.19%) | 566,264 |
| 21 May 2018 | USD | 15.31 | 15.58 | 15.12 | 15.46 | 15.46 | +0.2 (+1.31%) | 565,789 |
| 18 May 2018 | USD | 15.29 | 15.38 | 15.22 | 15.26 | 15.26 | +0.07 (+0.46%) | 580,155 |
| 17 May 2018 | USD | 15.19 | 15.31 | 15.075 | 15.19 | 15.19 | -0.08 (-0.52%) | 468,798 |
