| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | USD | 17.41 | 17.825 | 17.34 | 17.76 | 17.76 | +0.26 (+1.49%) | 1,193,156 |
| 4 Jun 2018 | USD | 17.92 | 17.92 | 17.2 | 17.5 | 17.5 | -0.34 (-1.91%) | 1,618,954 |
| 1 Jun 2018 | USD | 17.9 | 17.95 | 17.63 | 17.84 | 17.84 | +0.06 (+0.34%) | 965,793 |
| 31 May 2018 | USD | 17.42 | 17.82 | 17.33 | 17.78 | 17.78 | +0.28 (+1.60%) | 879,377 |
| 30 May 2018 | USD | 17.72 | 18.04 | 17.2 | 17.5 | 17.5 | -0.41 (-2.29%) | 1,108,206 |
| 29 May 2018 | USD | 17.9 | 17.99 | 17.59 | 17.91 | 17.91 | -0.12 (-0.67%) | 824,497 |
| 28 May 2018 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 17.93 | 18.25 | 17.9 | 18.03 | 18.03 | +0.02 (+0.11%) | 675,069 |
| 24 May 2018 | USD | 17.91 | 18.2 | 17.77 | 18.01 | 18.01 | +0.09 (+0.50%) | 1,305,423 |
| 23 May 2018 | USD | 17.4 | 17.98 | 16.95 | 17.92 | 17.92 | +0.41 (+2.34%) | 1,247,197 |
| 22 May 2018 | USD | 17.66 | 17.74 | 17.195 | 17.51 | 17.51 | -0.03 (-0.17%) | 1,152,557 |
| 21 May 2018 | USD | 17.79 | 17.899 | 17.251 | 17.54 | 17.54 | +0.47 (+2.75%) | 1,309,516 |
| 18 May 2018 | USD | 16.64 | 17.22 | 16.64 | 17.07 | 17.07 | +0.39 (+2.34%) | 1,015,986 |
| 17 May 2018 | USD | 16.95 | 16.95 | 16.42 | 16.68 | 16.68 | -0.26 (-1.53%) | 1,053,569 |
| 16 May 2018 | USD | 17.09 | 17.34 | 16.79 | 16.94 | 16.94 | -0.3 (-1.74%) | 1,207,898 |
| 15 May 2018 | USD | 17.41 | 17.41 | 16.85 | 17.24 | 17.24 | -0.3 (-1.71%) | 1,119,513 |
| 14 May 2018 | USD | 18.24 | 18.32 | 17.48 | 17.54 | 17.54 | -0.58 (-3.20%) | 813,181 |
| 11 May 2018 | USD | 17.96 | 18.205 | 17.8 | 18.12 | 18.12 | -0.025 (-0.14%) | 894,161 |
| 10 May 2018 | USD | 18.05 | 18.74 | 18 | 18.145 | 18.145 | +0.09 (+0.50%) | 954,924 |
| 9 May 2018 | USD | 19 | 19.05 | 16.85 | 18.055 | 18.055 | -0.875 (-4.62%) | 3,653,580 |
| 8 May 2018 | USD | 18.77 | 19.74 | 18.58 | 18.93 | 18.93 | +0.16 (+0.85%) | 3,181,224 |
| 7 May 2018 | USD | 17.92 | 18.94 | 17.92 | 18.77 | 18.77 | +0.89 (+4.98%) | 1,039,930 |
| 4 May 2018 | USD | 17.59 | 18.14 | 17.46 | 17.88 | 17.88 | +0.16 (+0.90%) | 953,499 |
| 3 May 2018 | USD | 17.4 | 17.84 | 17.18 | 17.72 | 17.72 | +0.26 (+1.49%) | 557,769 |
| 2 May 2018 | USD | 17.22 | 17.73 | 17.22 | 17.46 | 17.46 | +0.28 (+1.63%) | 910,150 |
| 1 May 2018 | USD | 16.87 | 17.22 | 16.66 | 17.18 | 17.18 | +0.25 (+1.48%) | 799,221 |
| 30 Apr 2018 | USD | 16.92 | 17.23 | 16.85 | 16.93 | 16.93 | +0.05 (+0.30%) | 438,516 |
| 27 Apr 2018 | USD | 16.78 | 17.02 | 16.55 | 16.88 | 16.88 | +0.08 (+0.48%) | 430,672 |
| 26 Apr 2018 | USD | 16.68 | 16.955 | 16.3 | 16.8 | 16.8 | +0.28 (+1.69%) | 621,344 |
| 25 Apr 2018 | USD | 16.99 | 16.99 | 16.225 | 16.52 | 16.52 | -0.51 (-2.99%) | 1,155,574 |
