| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | USD | 18.24 | 18.29 | 18.21 | 18.24 | 17.8648 | +0.01 (+0.05%) | 161,854 |
| 25 Jun 2018 | USD | 18.22 | 18.28 | 18.155 | 18.23 | 17.855 | +0.03 (+0.16%) | 252,164 |
| 22 Jun 2018 | USD | 18.29 | 18.34 | 18.18 | 18.2 | 17.8257 | -0.04 (-0.22%) | 154,654 |
| 21 Jun 2018 | USD | 18.4 | 18.4 | 18.22 | 18.24 | 17.8648 | -0.14 (-0.76%) | 164,671 |
| 20 Jun 2018 | USD | 18.48 | 18.5499 | 18.35 | 18.38 | 18.002 | -0.07 (-0.38%) | 121,285 |
| 19 Jun 2018 | USD | 18.43 | 18.6 | 18.4 | 18.45 | 18.0705 | +0.03 (+0.16%) | 125,002 |
| 18 Jun 2018 | USD | 18.44 | 18.53 | 18.4 | 18.42 | 18.0411 | -0.02 (-0.11%) | 96,056 |
| 15 Jun 2018 | USD | 18.45 | 18.51 | 18.4 | 18.44 | 18.0607 | -0.07 (-0.38%) | 121,331 |
| 14 Jun 2018 | USD | 18.37 | 18.52 | 18.37 | 18.51 | 18.1293 | +0.14 (+0.76%) | 111,774 |
| 13 Jun 2018 | USD | 18.36 | 18.43 | 18.33 | 18.37 | 17.9922 | +0.01 (+0.05%) | 135,609 |
| 12 Jun 2018 | USD | 18.39 | 18.4 | 18.3 | 18.36 | 17.9824 | -0.04 (-0.22%) | 129,458 |
| 11 Jun 2018 | USD | 18.31 | 18.41 | 18.28 | 18.4 | 18.0215 | +0.04 (+0.22%) | 133,358 |
| 8 Jun 2018 | USD | 18.21 | 18.43 | 18.2 | 18.36 | 17.9824 | +0.05 (+0.27%) | 124,763 |
| 7 Jun 2018 | USD | 18.2 | 18.35 | 18.13 | 18.31 | 17.9334 | -0.19 (-1.03%) | 232,777 |
| 6 Jun 2018 | USD | 18.4 | 18.51 | 18.31 | 18.5 | 18.1195 | +0.06 (+0.33%) | 238,772 |
| 5 Jun 2018 | USD | 18.53 | 18.53 | 18.3785 | 18.44 | 18.0607 | -0.12 (-0.65%) | 306,557 |
| 4 Jun 2018 | USD | 18.6 | 18.6 | 18.4 | 18.56 | 18.1783 | +0.01 (+0.05%) | 240,109 |
| 1 Jun 2018 | USD | 18.53 | 18.6 | 18.4899 | 18.55 | 18.1685 | +0.04 (+0.22%) | 177,594 |
| 31 May 2018 | USD | 18.61 | 18.719 | 18.46 | 18.51 | 18.1293 | -0.12 (-0.64%) | 379,080 |
| 30 May 2018 | USD | 18.64 | 18.66 | 18.55 | 18.63 | 18.2468 | +0.03 (+0.16%) | 151,425 |
| 29 May 2018 | USD | 18.62 | 18.661 | 18.58 | 18.6 | 18.2174 | -0.06 (-0.32%) | 151,283 |
| 28 May 2018 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.2762 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 18.63 | 18.73 | 18.6 | 18.66 | 18.2762 | +0.01 (+0.05%) | 145,071 |
| 24 May 2018 | USD | 18.68 | 18.72 | 18.58 | 18.65 | 18.2664 | -0.02 (-0.11%) | 216,893 |
| 23 May 2018 | USD | 18.55 | 18.72 | 18.54 | 18.67 | 18.286 | +0.09 (+0.48%) | 196,414 |
| 22 May 2018 | USD | 18.55 | 18.7 | 18.535 | 18.58 | 18.1978 | -0.01 (-0.05%) | 179,472 |
| 21 May 2018 | USD | 18.56 | 18.629 | 18.4868 | 18.59 | 18.2076 | +0.03 (+0.16%) | 206,374 |
| 18 May 2018 | USD | 18.55 | 18.59 | 18.42 | 18.56 | 18.1783 | +0.02 (+0.11%) | 183,427 |
| 17 May 2018 | USD | 18.45 | 18.63 | 18.445 | 18.54 | 18.1587 | +0.085 (+0.46%) | 343,389 |
| 16 May 2018 | USD | 18.48 | 18.53 | 18.41 | 18.455 | 18.0754 | -0.045 (-0.24%) | 285,566 |
