| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | USD | 14.88 | 15.28 | 14.845 | 15.21 | 15.21 | +0.33 (+2.22%) | 1,522,422 |
| 4 May 2018 | USD | 14.96 | 14.975 | 14.65 | 14.88 | 14.88 | +0.05 (+0.34%) | 2,513,756 |
| 3 May 2018 | USD | 14.71 | 14.86 | 14.61 | 14.83 | 14.83 | +0.06 (+0.41%) | 2,213,081 |
| 2 May 2018 | USD | 15 | 15.04 | 14.7 | 14.77 | 14.77 | -0.23 (-1.53%) | 2,364,820 |
| 1 May 2018 | USD | 14.98 | 15.12 | 14.8 | 15 | 15 | +0.06 (+0.40%) | 2,401,932 |
| 30 Apr 2018 | USD | 14.98 | 15.05 | 14.885 | 14.94 | 14.94 | -0.03 (-0.20%) | 1,322,024 |
| 27 Apr 2018 | USD | 14.67 | 15.065 | 14.67 | 14.97 | 14.97 | +0.38 (+2.60%) | 1,397,751 |
| 26 Apr 2018 | USD | 14.61 | 14.76 | 14.56 | 14.59 | 14.59 | +0.08 (+0.55%) | 1,464,357 |
| 25 Apr 2018 | USD | 14.35 | 14.55 | 14.34 | 14.51 | 14.51 | -0.16 (-1.09%) | 1,863,011 |
| 24 Apr 2018 | USD | 14.54 | 14.76 | 14.47 | 14.67 | 14.67 | +0.18 (+1.24%) | 1,884,831 |
| 23 Apr 2018 | USD | 14.54 | 14.6 | 14.38 | 14.49 | 14.49 | -0.01 (-0.07%) | 1,039,860 |
| 20 Apr 2018 | USD | 14.88 | 14.94 | 14.49 | 14.5 | 14.5 | -0.42 (-2.82%) | 1,942,721 |
| 19 Apr 2018 | USD | 15.21 | 15.21 | 14.71 | 14.92 | 14.92 | -0.29 (-1.91%) | 1,815,207 |
| 18 Apr 2018 | USD | 15.33 | 15.3466 | 15.2 | 15.21 | 15.21 | -0.09 (-0.59%) | 1,278,715 |
| 17 Apr 2018 | USD | 15.06 | 15.35 | 15.045 | 15.3 | 15.3 | +0.24 (+1.59%) | 1,453,067 |
| 16 Apr 2018 | USD | 14.86 | 15.09 | 14.77 | 15.06 | 15.06 | +0.23 (+1.55%) | 2,088,221 |
| 13 Apr 2018 | USD | 14.54 | 14.88 | 14.45 | 14.83 | 14.83 | +0.3 (+2.06%) | 1,797,745 |
| 12 Apr 2018 | USD | 14.9 | 14.94 | 14.5 | 14.53 | 14.53 | -0.38 (-2.55%) | 1,899,034 |
| 11 Apr 2018 | USD | 14.95 | 15.1 | 14.88 | 14.91 | 14.91 | -0.05 (-0.33%) | 1,046,925 |
| 10 Apr 2018 | USD | 15.23 | 15.23 | 14.915 | 14.96 | 14.96 | -0.22 (-1.45%) | 1,527,970 |
| 9 Apr 2018 | USD | 15.37 | 15.37 | 15.155 | 15.18 | 15.18 | -0.18 (-1.17%) | 1,228,407 |
| 6 Apr 2018 | USD | 15.39 | 15.57 | 15.3 | 15.36 | 15.36 | -0.03 (-0.19%) | 1,001,826 |
| 5 Apr 2018 | USD | 15.42 | 15.48 | 15.135 | 15.39 | 15.39 | -0.06 (-0.39%) | 857,930 |
| 4 Apr 2018 | USD | 15.05 | 15.46 | 15.045 | 15.45 | 15.45 | +0.34 (+2.25%) | 1,400,732 |
| 3 Apr 2018 | USD | 15.02 | 15.16 | 14.795 | 15.11 | 15.11 | +0.13 (+0.87%) | 1,316,093 |
| 2 Apr 2018 | USD | 15.39 | 15.41 | 14.94 | 14.98 | 14.98 | -0.59 (-3.79%) | 1,274,279 |
| 30 Mar 2018 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 15.42 | 15.65 | 15.34 | 15.57 | 15.57 | +0.15 (+0.97%) | 1,994,558 |
| 28 Mar 2018 | USD | 15.25 | 15.535 | 15.14 | 15.42 | 15.42 | +0.36 (+2.39%) | 1,320,037 |
| 27 Mar 2018 | USD | 14.8 | 15.2 | 14.75 | 15.06 | 15.06 | +0.17 (+1.14%) | 1,360,446 |
