| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | USD | 17.62 | 17.62 | 17.3701 | 17.49 | 17.49 | -0.01 (-0.06%) | 210,817 |
| 13 Jun 2018 | USD | 17.72 | 17.96 | 17.45 | 17.5 | 17.5 | -0.15 (-0.85%) | 245,139 |
| 12 Jun 2018 | USD | 17.94 | 18.02 | 17.64 | 17.65 | 17.65 | -0.25 (-1.40%) | 227,166 |
| 11 Jun 2018 | USD | 17.82 | 18 | 17.61 | 17.9 | 17.9 | +0.08 (+0.45%) | 222,472 |
| 8 Jun 2018 | USD | 17.42 | 17.88 | 17.4 | 17.82 | 17.82 | +0.33 (+1.89%) | 121,768 |
| 7 Jun 2018 | USD | 17.65 | 17.7199 | 17.45 | 17.49 | 17.49 | -0.15 (-0.85%) | 184,267 |
| 6 Jun 2018 | USD | 17.53 | 17.64 | 17.47 | 17.64 | 17.64 | +0.17 (+0.97%) | 213,068 |
| 5 Jun 2018 | USD | 17.23 | 17.52 | 17.23 | 17.47 | 17.47 | +0.22 (+1.28%) | 279,726 |
| 4 Jun 2018 | USD | 16.92 | 17.27 | 16.85 | 17.25 | 17.25 | +0.38 (+2.25%) | 251,605 |
| 1 Jun 2018 | USD | 16.52 | 16.94 | 16.36 | 16.87 | 16.87 | +0.45 (+2.74%) | 198,470 |
| 31 May 2018 | USD | 16.97 | 17.02 | 16.3 | 16.42 | 16.42 | -0.62 (-3.64%) | 696,245 |
| 30 May 2018 | USD | 16.9 | 17.14 | 16.762 | 17.04 | 17.04 | +0.4 (+2.40%) | 257,413 |
| 29 May 2018 | USD | 16.02 | 16.71 | 15.935 | 16.64 | 16.64 | +0.56 (+3.48%) | 940,199 |
| 28 May 2018 | USD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 16.05 | 16.115 | 15.91 | 16.08 | 16.08 | +0.03 (+0.19%) | 130,104 |
| 24 May 2018 | USD | 16.06 | 16.11 | 15.86 | 16.05 | 16.05 | -0.05 (-0.31%) | 143,269 |
| 23 May 2018 | USD | 15.87 | 16.255 | 15.82 | 16.1 | 16.1 | +0.19 (+1.19%) | 456,257 |
| 22 May 2018 | USD | 16.09 | 16.31 | 15.8 | 15.91 | 15.91 | -0.13 (-0.81%) | 1,489,086 |
| 21 May 2018 | USD | 15.68 | 16.48 | 15.68 | 16.04 | 16.04 | +0.44 (+2.82%) | 293,673 |
| 18 May 2018 | USD | 15.54 | 16 | 15.51 | 15.6 | 15.6 | +0.14 (+0.91%) | 527,907 |
| 17 May 2018 | USD | 15.11 | 15.62 | 14.9 | 15.46 | 15.46 | +0.96 (+6.62%) | 254,991 |
| 16 May 2018 | USD | 14.12 | 14.575 | 13.99 | 14.5 | 14.5 | +0.42 (+2.98%) | 202,682 |
| 15 May 2018 | USD | 13.91 | 14.27 | 13.91 | 14.08 | 14.08 | +0.13 (+0.93%) | 106,063 |
| 14 May 2018 | USD | 13.86 | 14 | 13.7 | 13.95 | 13.95 | +0.1 (+0.72%) | 111,646 |
| 11 May 2018 | USD | 13.99 | 14.08 | 13.7 | 13.85 | 13.85 | -0.12 (-0.86%) | 65,846 |
| 10 May 2018 | USD | 13.75 | 14.32 | 13.75 | 13.97 | 13.97 | -0.25 (-1.76%) | 109,143 |
| 9 May 2018 | USD | 14.4 | 14.52 | 14.03 | 14.22 | 14.22 | -0.18 (-1.25%) | 199,614 |
| 8 May 2018 | USD | 14.19 | 14.44 | 14.19 | 14.4 | 14.4 | +0.15 (+1.05%) | 97,819 |
| 7 May 2018 | USD | 14.15 | 14.31 | 14.1234 | 14.25 | 14.25 | +0.19 (+1.35%) | 94,654 |
| 4 May 2018 | USD | 13.9 | 14.18 | 13.68 | 14.06 | 14.06 | +0.06 (+0.43%) | 166,263 |
