| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | USD | 18.07 | 18.12 | 16.93 | 17.03 | 17.03 | -0.87 (-4.86%) | 806,434 |
| 23 Apr 2018 | USD | 18.17 | 18.61 | 17.63 | 17.9 | 17.9 | -0.23 (-1.27%) | 781,040 |
| 20 Apr 2018 | USD | 18.25 | 18.43 | 17.99 | 18.13 | 18.13 | -0.22 (-1.20%) | 443,884 |
| 19 Apr 2018 | USD | 18.51 | 18.645 | 18.17 | 18.35 | 18.35 | -0.19 (-1.02%) | 523,439 |
| 18 Apr 2018 | USD | 18.38 | 18.689 | 18.309 | 18.54 | 18.54 | +0.14 (+0.76%) | 1,046,426 |
| 17 Apr 2018 | USD | 17.76 | 18.49 | 17.76 | 18.4 | 18.4 | +0.7 (+3.95%) | 902,754 |
| 16 Apr 2018 | USD | 17.67 | 17.85 | 17.43 | 17.7 | 17.7 | +0.2 (+1.14%) | 920,354 |
| 13 Apr 2018 | USD | 17.92 | 18.08 | 17.45 | 17.5 | 17.5 | -0.38 (-2.13%) | 552,952 |
| 12 Apr 2018 | USD | 18.06 | 18.18 | 17.81 | 17.88 | 17.88 | -0.18 (-1.00%) | 1,095,675 |
| 11 Apr 2018 | USD | 17.77 | 18.4 | 17.66 | 18.06 | 18.06 | +0.23 (+1.29%) | 1,167,061 |
| 10 Apr 2018 | USD | 17.98 | 18.1 | 17.66 | 17.83 | 17.83 | 0.0 (0.0%) | 1,331,697 |
| 9 Apr 2018 | USD | 18.06 | 18.1 | 17.815 | 17.83 | 17.83 | -0.12 (-0.67%) | 625,728 |
| 6 Apr 2018 | USD | 18.23 | 18.56 | 17.75 | 17.95 | 17.95 | -0.52 (-2.82%) | 834,517 |
| 5 Apr 2018 | USD | 18.78 | 19.09 | 18.31 | 18.47 | 18.47 | -0.165 (-0.89%) | 671,992 |
| 4 Apr 2018 | USD | 17.75 | 18.74 | 17.57 | 18.635 | 18.635 | -1.145 (-5.79%) | 2,231,059 |
| 3 Apr 2018 | USD | 19.89 | 20.05 | 19.41 | 19.78 | 19.78 | +0.03 (+0.15%) | 690,396 |
| 2 Apr 2018 | USD | 20.27 | 20.4 | 19.45 | 19.75 | 19.75 | -0.62 (-3.04%) | 740,650 |
| 30 Mar 2018 | USD | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 19.85 | 20.64 | 19.54 | 20.37 | 20.37 | +0.63 (+3.19%) | 1,328,991 |
| 28 Mar 2018 | USD | 19.75 | 20.18 | 19.291 | 19.74 | 19.74 | -0.03 (-0.15%) | 998,547 |
| 27 Mar 2018 | USD | 20.63 | 21 | 19.62 | 19.77 | 19.77 | -0.78 (-3.80%) | 1,245,984 |
| 26 Mar 2018 | USD | 19.77 | 20.62 | 19.76 | 20.55 | 20.55 | +1.12 (+5.76%) | 740,718 |
| 23 Mar 2018 | USD | 20.23 | 20.335 | 19.41 | 19.43 | 19.43 | -0.72 (-3.57%) | 704,839 |
| 22 Mar 2018 | USD | 20.25 | 20.58 | 20.02 | 20.15 | 20.15 | -0.37 (-1.80%) | 570,313 |
| 21 Mar 2018 | USD | 20.66 | 20.85 | 20.368 | 20.52 | 20.52 | -0.14 (-0.68%) | 493,676 |
| 20 Mar 2018 | USD | 20.02 | 20.75 | 19.94 | 20.66 | 20.66 | +0.64 (+3.20%) | 727,813 |
| 19 Mar 2018 | USD | 20.26 | 20.3 | 19.75 | 20.02 | 20.02 | -0.4 (-1.96%) | 760,841 |
| 16 Mar 2018 | USD | 20.38 | 20.63 | 20.26 | 20.42 | 20.42 | +0.05 (+0.25%) | 616,312 |
| 15 Mar 2018 | USD | 20.6 | 20.67 | 20.16 | 20.37 | 20.37 | -0.18 (-0.88%) | 922,772 |
| 14 Mar 2018 | USD | 20.57 | 20.75 | 20.18 | 20.55 | 20.55 | +0.06 (+0.29%) | 843,334 |
