| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | USD | 16.64 | 17.17 | 16.1885 | 17.09 | 17.09 | +0.66 (+4.02%) | 362,528 |
| 15 Jun 2018 | USD | 15.58 | 16.5 | 14.82 | 16.43 | 16.43 | +0.9 (+5.80%) | 460,345 |
| 14 Jun 2018 | USD | 15.4 | 15.98 | 14.91 | 15.53 | 15.53 | +0.06 (+0.39%) | 500,796 |
| 13 Jun 2018 | USD | 16.02 | 16.8 | 15.18 | 15.47 | 15.47 | -0.44 (-2.77%) | 1,192,366 |
| 12 Jun 2018 | USD | 15.51 | 16 | 15.45 | 15.91 | 15.91 | +0.29 (+1.86%) | 371,718 |
| 11 Jun 2018 | USD | 15.93 | 15.95 | 15.28 | 15.62 | 15.62 | -0.32 (-2.01%) | 187,103 |
| 8 Jun 2018 | USD | 14.8 | 15.97 | 14.71 | 15.94 | 15.94 | +1 (+6.69%) | 326,988 |
| 7 Jun 2018 | USD | 14.42 | 15.21 | 14.36 | 14.94 | 14.94 | +0.32 (+2.19%) | 203,107 |
| 6 Jun 2018 | USD | 15.44 | 15.5252 | 14.56 | 14.62 | 14.62 | -0.8 (-5.19%) | 234,698 |
| 5 Jun 2018 | USD | 15.81 | 15.81 | 15.03 | 15.42 | 15.42 | -0.19 (-1.22%) | 141,595 |
| 4 Jun 2018 | USD | 15.17 | 15.68 | 14.82 | 15.61 | 15.61 | +0.55 (+3.65%) | 453,878 |
| 1 Jun 2018 | USD | 15.67 | 16.02 | 15.06 | 15.06 | 15.06 | -0.56 (-3.59%) | 255,656 |
| 31 May 2018 | USD | 14.3 | 15.76 | 14.275 | 15.62 | 15.62 | +1.3 (+9.08%) | 421,081 |
| 30 May 2018 | USD | 14.51 | 14.6 | 14.03 | 14.32 | 14.32 | -0.11 (-0.76%) | 239,230 |
| 29 May 2018 | USD | 14.87 | 15.01 | 14.08 | 14.43 | 14.43 | -0.61 (-4.06%) | 294,911 |
| 28 May 2018 | USD | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 14.88 | 15.1099 | 14.68 | 15.04 | 15.04 | +0.17 (+1.14%) | 233,644 |
| 24 May 2018 | USD | 16.6 | 16.701 | 14.5 | 14.87 | 14.87 | -1.71 (-10.31%) | 704,873 |
| 23 May 2018 | USD | 17.02 | 17.02 | 16.54 | 16.58 | 16.58 | -0.21 (-1.25%) | 379,510 |
| 22 May 2018 | USD | 16.88 | 17.25 | 16.75 | 16.79 | 16.79 | -0.02 (-0.12%) | 287,949 |
| 21 May 2018 | USD | 17.23 | 18.2113 | 16.37 | 16.81 | 16.81 | -1.42 (-7.79%) | 777,348 |
| 18 May 2018 | USD | 16.77 | 18.34 | 16.76 | 18.23 | 18.23 | +1.54 (+9.23%) | 1,189,541 |
| 17 May 2018 | USD | 16.96 | 17.05 | 16.33 | 16.69 | 16.69 | -0.28 (-1.65%) | 272,271 |
| 16 May 2018 | USD | 16.86 | 17.05 | 16.42 | 16.97 | 16.97 | +0.24 (+1.43%) | 458,547 |
| 15 May 2018 | USD | 16.49 | 16.73 | 16.3 | 16.73 | 16.73 | +0.38 (+2.32%) | 149,026 |
| 14 May 2018 | USD | 17 | 17 | 16.3 | 16.35 | 16.35 | -0.42 (-2.50%) | 161,318 |
| 11 May 2018 | USD | 17 | 17.37 | 16.74 | 16.77 | 16.77 | -0.23 (-1.35%) | 126,139 |
| 10 May 2018 | USD | 16.95 | 17 | 16.5 | 17 | 17 | +0.29 (+1.74%) | 238,432 |
| 9 May 2018 | USD | 17.25 | 17.5 | 16.689 | 16.71 | 16.71 | -0.53 (-3.07%) | 170,382 |
| 8 May 2018 | USD | 17.36 | 17.36 | 17.04 | 17.24 | 17.24 | +0.21 (+1.23%) | 214,688 |
