| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | USD | 15.78 | 15.96 | 15.59 | 15.85 | 15.85 | -0.04 (-0.25%) | 158,718 |
| 15 Jun 2018 | USD | 15.75 | 16.03 | 15.665 | 15.89 | 15.89 | +0.28 (+1.79%) | 149,250 |
| 14 Jun 2018 | USD | 15.6 | 15.7 | 15.37 | 15.61 | 15.61 | +0.05 (+0.32%) | 50,860 |
| 13 Jun 2018 | USD | 15.74 | 15.75 | 15.45 | 15.56 | 15.56 | -0.12 (-0.77%) | 52,658 |
| 12 Jun 2018 | USD | 15.65 | 15.74 | 15.5 | 15.68 | 15.68 | 0.0 (0.0%) | 104,182 |
| 11 Jun 2018 | USD | 15.62 | 15.75 | 15.52 | 15.68 | 15.68 | +0.12 (+0.77%) | 63,357 |
| 8 Jun 2018 | USD | 15.41 | 15.67 | 15.34 | 15.56 | 15.56 | +0.17 (+1.10%) | 159,437 |
| 7 Jun 2018 | USD | 15.51 | 15.64 | 15.36 | 15.39 | 15.39 | -0.12 (-0.77%) | 202,776 |
| 6 Jun 2018 | USD | 15.56 | 15.61 | 15.31 | 15.51 | 15.51 | -0.03 (-0.19%) | 87,062 |
| 5 Jun 2018 | USD | 15.46 | 15.65 | 15.37 | 15.54 | 15.54 | +0.07 (+0.45%) | 131,601 |
| 4 Jun 2018 | USD | 15.62 | 15.71 | 15.41 | 15.47 | 15.47 | -0.04 (-0.26%) | 114,895 |
| 1 Jun 2018 | USD | 15.48 | 15.7 | 15.38 | 15.51 | 15.51 | +0.16 (+1.04%) | 187,779 |
| 31 May 2018 | USD | 15.36 | 15.48 | 15.17 | 15.35 | 15.35 | 0.0 (0.0%) | 115,519 |
| 30 May 2018 | USD | 15.37 | 15.58 | 15.27 | 15.35 | 15.35 | +0.04 (+0.26%) | 124,810 |
| 29 May 2018 | USD | 15.1 | 15.39 | 14.995 | 15.31 | 15.31 | +0.24 (+1.59%) | 119,263 |
| 28 May 2018 | USD | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 14.75 | 15.14 | 14.75 | 15.07 | 15.07 | +0.27 (+1.82%) | 40,784 |
| 24 May 2018 | USD | 14.5 | 14.83 | 14.46 | 14.8 | 14.8 | +0.29 (+2.00%) | 53,545 |
| 23 May 2018 | USD | 14.51 | 14.66 | 14.41 | 14.51 | 14.51 | -0.02 (-0.14%) | 131,624 |
| 22 May 2018 | USD | 14.67 | 14.72 | 14.47 | 14.53 | 14.53 | -0.07 (-0.48%) | 113,535 |
| 21 May 2018 | USD | 14.65 | 14.74 | 14.49 | 14.6 | 14.6 | -0.03 (-0.21%) | 35,091 |
| 18 May 2018 | USD | 14.71 | 14.88 | 14.57 | 14.63 | 14.63 | -0.05 (-0.34%) | 60,750 |
| 17 May 2018 | USD | 14.23 | 14.73 | 14.2 | 14.68 | 14.68 | +0.49 (+3.45%) | 116,445 |
| 16 May 2018 | USD | 14.13 | 14.27 | 13.94 | 14.19 | 14.19 | +0.12 (+0.85%) | 141,816 |
| 15 May 2018 | USD | 14.06 | 14.23 | 13.855 | 14.07 | 14.07 | -0.06 (-0.42%) | 122,079 |
| 14 May 2018 | USD | 14.49 | 14.53 | 14.07 | 14.13 | 14.13 | -0.34 (-2.35%) | 93,835 |
| 11 May 2018 | USD | 14.49 | 14.59 | 14.29 | 14.47 | 14.47 | -0.09 (-0.62%) | 128,762 |
| 10 May 2018 | USD | 13.89 | 14.57 | 13.89 | 14.56 | 14.56 | +0.62 (+4.45%) | 133,117 |
| 9 May 2018 | USD | 14 | 14.112 | 13.42 | 13.94 | 13.94 | -0.74 (-5.04%) | 212,158 |
| 8 May 2018 | USD | 14.17 | 14.8 | 14.17 | 14.68 | 14.68 | +0.48 (+3.38%) | 119,888 |
