| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 18.16 | 18.1842 | 17.96 | 17.98 | 17.98 | -0.15 (-0.83%) | 939,734 |
| 26 Jun 2018 | USD | 18.31 | 18.35 | 18.03 | 18.13 | 18.13 | -0.08 (-0.44%) | 1,727,585 |
| 25 Jun 2018 | USD | 18.22 | 18.34 | 18.06 | 18.21 | 18.21 | +0.01 (+0.05%) | 1,735,787 |
| 22 Jun 2018 | USD | 17.93 | 18.32 | 17.88 | 18.2 | 18.2 | +0.3 (+1.68%) | 3,523,783 |
| 21 Jun 2018 | USD | 17.71 | 17.95 | 17.63 | 17.9 | 17.9 | +0.18 (+1.02%) | 1,011,778 |
| 20 Jun 2018 | USD | 17.53 | 17.75 | 17.4 | 17.72 | 17.72 | +0.26 (+1.49%) | 1,138,748 |
| 19 Jun 2018 | USD | 17.44 | 17.64 | 17.44 | 17.46 | 17.46 | -0.06 (-0.34%) | 1,150,239 |
| 18 Jun 2018 | USD | 17.52 | 17.58 | 17.26 | 17.52 | 17.52 | +0.02 (+0.11%) | 1,177,690 |
| 15 Jun 2018 | USD | 17.44 | 17.6 | 17.42 | 17.5 | 17.5 | +0.02 (+0.11%) | 2,663,804 |
| 14 Jun 2018 | USD | 17.42 | 17.59 | 17.31 | 17.48 | 17.48 | +0.09 (+0.52%) | 1,215,210 |
| 13 Jun 2018 | USD | 17.82 | 17.87 | 17.33 | 17.39 | 17.39 | -0.4 (-2.25%) | 1,282,501 |
| 12 Jun 2018 | USD | 17.57 | 17.88 | 17.57 | 17.79 | 17.79 | +0.2 (+1.14%) | 854,588 |
| 11 Jun 2018 | USD | 17.57 | 17.63 | 17.49 | 17.59 | 17.59 | 0.0 (0.0%) | 658,181 |
| 8 Jun 2018 | USD | 17.56 | 17.67 | 17.485 | 17.59 | 17.59 | +0.03 (+0.17%) | 813,042 |
| 7 Jun 2018 | USD | 17.54 | 17.675 | 17.46 | 17.56 | 17.56 | +0.03 (+0.17%) | 1,452,509 |
| 6 Jun 2018 | USD | 17.49 | 17.55 | 17.35 | 17.53 | 17.53 | +0.04 (+0.23%) | 922,731 |
| 5 Jun 2018 | USD | 17.64 | 17.74 | 17.445 | 17.49 | 17.49 | -0.15 (-0.85%) | 1,353,138 |
| 4 Jun 2018 | USD | 17.85 | 17.92 | 17.56 | 17.64 | 17.64 | -0.21 (-1.18%) | 1,435,639 |
| 1 Jun 2018 | USD | 17.67 | 17.87 | 17.64 | 17.85 | 17.85 | +0.19 (+1.08%) | 995,765 |
| 31 May 2018 | USD | 17.65 | 17.7 | 17.54 | 17.66 | 17.66 | 0.0 (0.0%) | 1,494,354 |
| 30 May 2018 | USD | 17.36 | 17.73 | 17.25 | 17.66 | 17.66 | +0.29 (+1.67%) | 1,309,346 |
| 29 May 2018 | USD | 17.09 | 17.42 | 17.06 | 17.37 | 17.37 | +0.26 (+1.52%) | 1,046,338 |
| 28 May 2018 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 17.04 | 17.18 | 17 | 17.11 | 17.11 | +0.07 (+0.41%) | 788,687 |
| 24 May 2018 | USD | 16.96 | 17.08 | 16.73 | 17.04 | 17.04 | +0.16 (+0.95%) | 1,992,315 |
| 23 May 2018 | USD | 16.65 | 17.02 | 16.53 | 16.88 | 16.88 | +0.32 (+1.93%) | 1,949,636 |
| 22 May 2018 | USD | 16.45 | 16.62 | 16.31 | 16.56 | 16.56 | +0.15 (+0.91%) | 1,090,730 |
| 21 May 2018 | USD | 16.14 | 16.53 | 15.9725 | 16.41 | 16.41 | +0.34 (+2.12%) | 1,525,880 |
| 18 May 2018 | USD | 16.07 | 16.225 | 16 | 16.07 | 16.07 | +0.04 (+0.25%) | 2,708,282 |
| 17 May 2018 | USD | 16.12 | 16.21 | 15.99 | 16.03 | 16.03 | 0.0 (0.0%) | 1,251,475 |
