| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | USD | 17.26 | 17.44 | 16.99 | 17.38 | 17.38 | +0.25 (+1.46%) | 645,549 |
| 21 Jun 2018 | USD | 17.74 | 17.74 | 16.93 | 17.13 | 17.13 | -0.55 (-3.11%) | 233,059 |
| 20 Jun 2018 | USD | 17.37 | 17.72 | 16.87 | 17.68 | 17.68 | +0.37 (+2.14%) | 318,391 |
| 19 Jun 2018 | USD | 16.94 | 17.36 | 16.61 | 17.31 | 17.31 | +0.31 (+1.82%) | 405,270 |
| 18 Jun 2018 | USD | 16.97 | 17.045 | 16.6 | 17 | 17 | -0.01 (-0.06%) | 253,965 |
| 15 Jun 2018 | USD | 17.43 | 17.6447 | 16.83 | 17.01 | 17.01 | -0.63 (-3.57%) | 838,517 |
| 14 Jun 2018 | USD | 17.27 | 17.71 | 17.03 | 17.64 | 17.64 | +0.37 (+2.14%) | 312,760 |
| 13 Jun 2018 | USD | 17.31 | 17.6507 | 16.9 | 17.27 | 17.27 | +0.04 (+0.23%) | 168,554 |
| 12 Jun 2018 | USD | 17.34 | 17.5 | 17.18 | 17.23 | 17.23 | +0.03 (+0.17%) | 217,864 |
| 11 Jun 2018 | USD | 17.08 | 17.32 | 16.825 | 17.2 | 17.2 | +0.12 (+0.70%) | 213,077 |
| 8 Jun 2018 | USD | 17.29 | 17.49 | 16.89 | 17.08 | 17.08 | -0.26 (-1.50%) | 235,862 |
| 7 Jun 2018 | USD | 17.63 | 17.69 | 17.12 | 17.34 | 17.34 | -0.32 (-1.81%) | 317,769 |
| 6 Jun 2018 | USD | 17.57 | 17.84 | 17.41 | 17.66 | 17.66 | +0.18 (+1.03%) | 354,624 |
| 5 Jun 2018 | USD | 16.76 | 17.95 | 16.76 | 17.48 | 17.48 | +0.64 (+3.80%) | 400,285 |
| 4 Jun 2018 | USD | 18.24 | 18.55 | 16.14 | 16.84 | 16.84 | -1.43 (-7.83%) | 1,056,476 |
| 1 Jun 2018 | USD | 17.61 | 18.52 | 17.5 | 18.27 | 18.27 | +0.71 (+4.04%) | 314,533 |
| 31 May 2018 | USD | 18.38 | 18.435 | 17.47 | 17.56 | 17.56 | -0.46 (-2.55%) | 376,741 |
| 30 May 2018 | USD | 18.17 | 18.51 | 17.875 | 18.02 | 18.02 | -0.11 (-0.61%) | 343,981 |
| 29 May 2018 | USD | 18.33 | 18.57 | 18.08 | 18.13 | 18.13 | -0.36 (-1.95%) | 266,603 |
| 28 May 2018 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 18.46 | 18.78 | 18.26 | 18.49 | 18.49 | +0.08 (+0.43%) | 249,436 |
| 24 May 2018 | USD | 18.4 | 18.77 | 18.1101 | 18.41 | 18.41 | +0.01 (+0.05%) | 269,536 |
| 23 May 2018 | USD | 19.47 | 19.55 | 18.3 | 18.4 | 18.4 | -1.07 (-5.50%) | 415,644 |
| 22 May 2018 | USD | 18.76 | 19.7 | 18.2897 | 19.47 | 19.47 | +0.8 (+4.28%) | 500,550 |
| 21 May 2018 | USD | 18.77 | 19.08 | 18.4687 | 18.67 | 18.67 | +0.03 (+0.16%) | 435,359 |
| 18 May 2018 | USD | 18.73 | 18.8 | 18.26 | 18.64 | 18.64 | -0.26 (-1.38%) | 400,941 |
| 17 May 2018 | USD | 18.81 | 19.19 | 18.22 | 18.9 | 18.9 | +0.15 (+0.80%) | 645,932 |
| 16 May 2018 | USD | 17.77 | 19.0481 | 17.715 | 18.75 | 18.75 | +1 (+5.63%) | 549,836 |
| 15 May 2018 | USD | 17.76 | 17.975 | 17.5 | 17.75 | 17.75 | -0.04 (-0.22%) | 400,749 |
| 14 May 2018 | USD | 18.08 | 18.38 | 17.61 | 17.79 | 17.79 | -0.17 (-0.95%) | 513,737 |
