| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | USD | 23.18 | 23.34 | 22.915 | 23.02 | 23.02 | -0.09 (-0.39%) | 135,608 |
| 13 Jun 2018 | USD | 23.05 | 23.31 | 23.01 | 23.11 | 23.11 | +0.06 (+0.26%) | 203,431 |
| 12 Jun 2018 | USD | 22.91 | 23.18 | 22.825 | 23.05 | 23.05 | +0.11 (+0.48%) | 127,671 |
| 11 Jun 2018 | USD | 23.37 | 23.4487 | 22.645 | 22.94 | 22.94 | -0.29 (-1.25%) | 172,599 |
| 8 Jun 2018 | USD | 23.13 | 23.41 | 22.88 | 23.23 | 23.23 | +0.05 (+0.22%) | 171,201 |
| 7 Jun 2018 | USD | 22.99 | 23.38 | 22.99 | 23.18 | 23.18 | +0.12 (+0.52%) | 324,404 |
| 6 Jun 2018 | USD | 23.04 | 23.31 | 22.91 | 23.06 | 23.06 | -0.04 (-0.17%) | 208,472 |
| 5 Jun 2018 | USD | 23.13 | 23.62 | 22.93 | 23.1 | 23.1 | +0.01 (+0.04%) | 211,675 |
| 4 Jun 2018 | USD | 22.93 | 23.24 | 22.7336 | 23.09 | 23.09 | +0.13 (+0.57%) | 154,339 |
| 1 Jun 2018 | USD | 23.07 | 23.6 | 22.9 | 22.96 | 22.96 | -0.05 (-0.22%) | 219,509 |
| 31 May 2018 | USD | 23.05 | 23.165 | 22.64 | 23.01 | 23.01 | -0.15 (-0.65%) | 305,721 |
| 30 May 2018 | USD | 22.6 | 23.33 | 22.6 | 23.16 | 23.16 | +0.63 (+2.80%) | 292,355 |
| 29 May 2018 | USD | 22.32 | 22.56 | 21.92 | 22.53 | 22.53 | +0.2 (+0.90%) | 335,788 |
| 28 May 2018 | USD | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 22.7 | 22.93 | 22.29 | 22.33 | 22.33 | -0.45 (-1.98%) | 226,227 |
| 24 May 2018 | USD | 23.07 | 23.34 | 22.58 | 22.78 | 22.78 | -0.26 (-1.13%) | 327,773 |
| 23 May 2018 | USD | 22.61 | 23.135 | 22.5 | 23.04 | 23.04 | +0.33 (+1.45%) | 248,409 |
| 22 May 2018 | USD | 23.7 | 23.7 | 22.64 | 22.71 | 22.71 | -0.81 (-3.44%) | 734,280 |
| 21 May 2018 | USD | 23.75 | 24.15 | 23.38 | 23.52 | 23.52 | -0.03 (-0.13%) | 495,124 |
| 18 May 2018 | USD | 23.7 | 24 | 23.1 | 23.55 | 23.55 | -0.02 (-0.08%) | 754,344 |
| 17 May 2018 | USD | 24.82 | 24.87 | 23.27 | 23.57 | 23.57 | -0.04 (-0.17%) | 4,214,289 |
| 16 May 2018 | USD | 22.18 | 23.9 | 21.601 | 23.61 | 23.61 | +1.36 (+6.11%) | 844,836 |
| 15 May 2018 | USD | 23.28 | 23.28 | 21.96 | 22.25 | 22.25 | -2.1 (-8.62%) | 439,554 |
| 14 May 2018 | USD | 24.3 | 24.65 | 24.19 | 24.35 | 24.35 | +0.05 (+0.21%) | 176,984 |
| 11 May 2018 | USD | 24.3 | 24.57 | 24.16 | 24.3 | 24.3 | -0.07 (-0.29%) | 96,641 |
| 10 May 2018 | USD | 24.4 | 24.53 | 24.245 | 24.37 | 24.37 | +0.08 (+0.33%) | 52,853 |
| 9 May 2018 | USD | 24.21 | 24.33 | 24.025 | 24.29 | 24.29 | +0.14 (+0.58%) | 148,628 |
| 8 May 2018 | USD | 24.51 | 24.66 | 23.82 | 24.15 | 24.15 | -0.16 (-0.66%) | 134,105 |
| 7 May 2018 | USD | 23.68 | 24.4 | 23.399 | 24.31 | 24.31 | +0.88 (+3.76%) | 156,848 |
| 4 May 2018 | USD | 23.72 | 24.23 | 23.3 | 23.43 | 23.43 | -0.37 (-1.55%) | 170,034 |
