| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2018 | USD | 14.81 | 15.16 | 14.69 | 15.1 | 15.1 | +0.15 (+1.00%) | 6,521,021 |
| 2 May 2018 | USD | 14.93 | 15.15 | 14.84 | 14.95 | 14.95 | +0.1 (+0.67%) | 6,251,538 |
| 1 May 2018 | USD | 14.54 | 14.88 | 14.41 | 14.85 | 14.85 | +0.27 (+1.85%) | 5,989,119 |
| 30 Apr 2018 | USD | 15.25 | 15.29 | 14.55 | 14.58 | 14.58 | -0.55 (-3.64%) | 8,756,223 |
| 27 Apr 2018 | USD | 16.1 | 16.285 | 15.09 | 15.13 | 15.13 | -1.04 (-6.43%) | 11,402,647 |
| 26 Apr 2018 | USD | 16.19 | 16.31 | 16.035 | 16.17 | 16.17 | +0.22 (+1.38%) | 6,602,251 |
| 25 Apr 2018 | USD | 15.98 | 16.2 | 15.72 | 15.95 | 15.95 | +0.09 (+0.57%) | 5,879,675 |
| 24 Apr 2018 | USD | 16.35 | 16.46 | 15.691 | 15.86 | 15.86 | -0.31 (-1.92%) | 5,114,223 |
| 23 Apr 2018 | USD | 16.33 | 16.39 | 16.02 | 16.17 | 16.17 | -0.12 (-0.74%) | 6,770,076 |
| 20 Apr 2018 | USD | 16.62 | 16.64 | 16.225 | 16.29 | 16.29 | -0.24 (-1.45%) | 4,848,536 |
| 19 Apr 2018 | USD | 16.97 | 17.05 | 16.4 | 16.53 | 16.53 | -0.76 (-4.40%) | 7,226,668 |
| 18 Apr 2018 | USD | 17.43 | 17.5 | 17.062 | 17.29 | 17.29 | -0.21 (-1.20%) | 4,900,502 |
| 17 Apr 2018 | USD | 17.39 | 17.62 | 17.32 | 17.5 | 17.5 | +0.26 (+1.51%) | 4,593,539 |
| 16 Apr 2018 | USD | 17.43 | 17.5 | 17.07 | 17.24 | 17.24 | -0.11 (-0.63%) | 3,843,803 |
| 13 Apr 2018 | USD | 17.7 | 17.74 | 17.21 | 17.35 | 17.35 | -0.2 (-1.14%) | 3,752,749 |
| 12 Apr 2018 | USD | 17.23 | 17.605 | 17.15 | 17.55 | 17.55 | +0.49 (+2.87%) | 5,126,543 |
| 11 Apr 2018 | USD | 16.76 | 17.16 | 16.76 | 17.06 | 17.06 | +0.18 (+1.07%) | 3,401,893 |
| 10 Apr 2018 | USD | 16.67 | 16.99 | 16.51 | 16.88 | 16.88 | +0.64 (+3.94%) | 4,216,050 |
| 9 Apr 2018 | USD | 16.48 | 16.72 | 16.23 | 16.24 | 16.24 | -0.05 (-0.31%) | 3,970,005 |
| 6 Apr 2018 | USD | 16.44 | 16.63 | 16.17 | 16.29 | 16.29 | -0.39 (-2.34%) | 5,231,543 |
| 5 Apr 2018 | USD | 17.08 | 17.12 | 16.57 | 16.68 | 16.68 | -0.26 (-1.53%) | 4,825,003 |
| 4 Apr 2018 | USD | 16.15 | 16.98 | 16.11 | 16.94 | 16.94 | +0.28 (+1.68%) | 5,548,441 |
| 3 Apr 2018 | USD | 16.41 | 16.7 | 16.26 | 16.66 | 16.66 | +0.44 (+2.71%) | 4,841,789 |
| 2 Apr 2018 | USD | 16.84 | 16.92 | 16.02 | 16.22 | 16.22 | -0.74 (-4.36%) | 5,826,104 |
| 30 Mar 2018 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 16.71 | 17.095 | 16.46 | 16.96 | 16.96 | +0.34 (+2.05%) | 5,487,700 |
| 28 Mar 2018 | USD | 17.08 | 17.17 | 16.54 | 16.62 | 16.62 | -0.53 (-3.09%) | 6,636,375 |
| 27 Mar 2018 | USD | 18.25 | 18.25 | 17.02 | 17.15 | 17.15 | -0.93 (-5.14%) | 7,168,488 |
| 26 Mar 2018 | USD | 17.62 | 18.09 | 17.46 | 18.08 | 18.08 | +0.84 (+4.87%) | 5,861,945 |
| 23 Mar 2018 | USD | 17.68 | 17.75 | 17.225 | 17.24 | 17.24 | -0.43 (-2.43%) | 8,158,839 |
