| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | USD | 21.97 | 22.14 | 21.87 | 22.1 | 22.1 | +0.11 (+0.50%) | 233,587 |
| 7 Jun 2018 | USD | 22.42 | 22.44 | 21.79 | 21.99 | 21.99 | -0.37 (-1.65%) | 533,472 |
| 6 Jun 2018 | USD | 22.3 | 22.43 | 22.14 | 22.36 | 22.36 | +0.06 (+0.27%) | 252,013 |
| 5 Jun 2018 | USD | 22.15 | 22.42 | 21.895 | 22.3 | 22.3 | +0.26 (+1.18%) | 408,437 |
| 4 Jun 2018 | USD | 21.96 | 22.06 | 21.68 | 22.04 | 22.04 | +0.13 (+0.59%) | 409,502 |
| 1 Jun 2018 | USD | 21.84 | 21.99 | 21.79 | 21.91 | 21.91 | +0.28 (+1.29%) | 278,692 |
| 31 May 2018 | USD | 21.75 | 21.85 | 21.56 | 21.63 | 21.63 | -0.2 (-0.92%) | 199,690 |
| 30 May 2018 | USD | 21.49 | 22 | 21.47 | 21.83 | 21.83 | +0.4 (+1.87%) | 312,954 |
| 29 May 2018 | USD | 21.27 | 21.63 | 21.25 | 21.43 | 21.43 | -0.02 (-0.09%) | 390,900 |
| 28 May 2018 | USD | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 21.06 | 21.5 | 21.06 | 21.45 | 21.45 | +0.35 (+1.66%) | 228,920 |
| 24 May 2018 | USD | 21.14 | 21.21 | 20.94 | 21.1 | 21.1 | -0.09 (-0.42%) | 254,558 |
| 23 May 2018 | USD | 21.05 | 21.22 | 20.81 | 21.19 | 21.19 | +0.06 (+0.28%) | 217,231 |
| 22 May 2018 | USD | 21.3 | 21.3 | 21.09 | 21.13 | 21.13 | -0.14 (-0.66%) | 379,848 |
| 21 May 2018 | USD | 21.3 | 21.61 | 21.26 | 21.27 | 21.27 | +0.02 (+0.09%) | 451,679 |
| 18 May 2018 | USD | 21.42 | 21.4275 | 21.13 | 21.25 | 21.25 | -0.1 (-0.47%) | 408,829 |
| 17 May 2018 | USD | 20.99 | 21.39 | 20.98 | 21.35 | 21.35 | +0.31 (+1.47%) | 278,628 |
| 16 May 2018 | USD | 20.81 | 21.17 | 20.73 | 21.04 | 21.04 | +0.29 (+1.40%) | 419,631 |
| 15 May 2018 | USD | 20.73 | 20.93 | 20.2501 | 20.75 | 20.75 | -0.05 (-0.24%) | 430,036 |
| 14 May 2018 | USD | 21.21 | 21.2281 | 20.76 | 20.8 | 20.8 | -0.34 (-1.61%) | 348,481 |
| 11 May 2018 | USD | 20.93 | 21.24 | 20.1015 | 21.14 | 21.14 | +0.27 (+1.29%) | 359,477 |
| 10 May 2018 | USD | 20.78 | 21.055 | 20.7 | 20.87 | 20.87 | +0.2 (+0.97%) | 558,711 |
| 9 May 2018 | USD | 20.53 | 20.73 | 20.4 | 20.67 | 20.67 | +0.14 (+0.68%) | 562,410 |
| 8 May 2018 | USD | 20.02 | 20.58 | 20.02 | 20.53 | 20.53 | +0.28 (+1.38%) | 731,546 |
| 7 May 2018 | USD | 19.74 | 20.32 | 19.54 | 20.25 | 20.25 | +0.79 (+4.06%) | 582,859 |
| 4 May 2018 | USD | 18.29 | 20.12 | 17.95 | 19.46 | 19.46 | +1.65 (+9.26%) | 1,948,320 |
| 3 May 2018 | USD | 18.2 | 18.27 | 17.7 | 17.81 | 17.81 | -0.41 (-2.25%) | 475,852 |
| 2 May 2018 | USD | 18.15 | 18.42 | 18.06 | 18.22 | 18.22 | -0.04 (-0.22%) | 567,878 |
| 1 May 2018 | USD | 18 | 18.33 | 17.11 | 18.26 | 18.26 | +0.25 (+1.39%) | 339,969 |
| 30 Apr 2018 | USD | 18.14 | 18.24 | 17.97 | 18.01 | 18.01 | -0.16 (-0.88%) | 310,077 |
