| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | USD | 19.06 | 19.345 | 18.93 | 19.22 | 19.22 | +0.35 (+1.85%) | 3,046,637 |
| 8 May 2018 | USD | 18.92 | 19.12 | 18.78 | 18.87 | 18.87 | -0.13 (-0.68%) | 2,387,892 |
| 7 May 2018 | USD | 18.8 | 19.1 | 18.73 | 19 | 19 | +0.27 (+1.44%) | 2,152,210 |
| 4 May 2018 | USD | 18.48 | 18.86 | 18.4 | 18.73 | 18.73 | +0.21 (+1.13%) | 2,829,786 |
| 3 May 2018 | USD | 18.63 | 18.93 | 18.3838 | 18.52 | 18.52 | +0.34 (+1.87%) | 3,660,417 |
| 2 May 2018 | USD | 18.85 | 18.85 | 18.14 | 18.18 | 18.18 | -0.65 (-3.45%) | 2,981,858 |
| 1 May 2018 | USD | 18.88 | 18.89 | 18.68 | 18.83 | 18.83 | -0.04 (-0.21%) | 1,641,839 |
| 30 Apr 2018 | USD | 19.03 | 19.085 | 18.87 | 18.87 | 18.87 | -0.15 (-0.79%) | 2,200,603 |
| 27 Apr 2018 | USD | 18.96 | 19.14 | 18.96 | 19.02 | 19.02 | +0.02 (+0.11%) | 1,397,961 |
| 26 Apr 2018 | USD | 18.92 | 19.05 | 18.915 | 19 | 19 | +0.06 (+0.32%) | 1,332,198 |
| 25 Apr 2018 | USD | 19.03 | 19.05 | 18.81 | 18.94 | 18.94 | -0.11 (-0.58%) | 2,035,380 |
| 24 Apr 2018 | USD | 18.9 | 19.31 | 18.9 | 19.05 | 19.05 | +0.18 (+0.95%) | 2,507,931 |
| 23 Apr 2018 | USD | 18.77 | 19.05 | 18.75 | 18.87 | 18.87 | +0.05 (+0.27%) | 1,740,551 |
| 20 Apr 2018 | USD | 18.76 | 18.935 | 18.72 | 18.82 | 18.82 | +0.05 (+0.27%) | 1,955,664 |
| 19 Apr 2018 | USD | 18.8 | 18.94 | 18.73 | 18.77 | 18.77 | +0.04 (+0.21%) | 2,039,887 |
| 18 Apr 2018 | USD | 18.73 | 18.98 | 18.71 | 18.73 | 18.73 | +0.07 (+0.38%) | 2,762,247 |
| 17 Apr 2018 | USD | 18.73 | 18.79 | 18.575 | 18.66 | 18.66 | -0.01 (-0.05%) | 1,685,917 |
| 16 Apr 2018 | USD | 18.51 | 18.8 | 18.46 | 18.67 | 18.67 | +0.27 (+1.47%) | 2,225,745 |
| 13 Apr 2018 | USD | 18.65 | 18.66 | 18.37 | 18.4 | 18.4 | -0.13 (-0.70%) | 1,293,590 |
| 12 Apr 2018 | USD | 18.65 | 18.71 | 18.41 | 18.53 | 18.53 | +0.12 (+0.65%) | 2,480,690 |
| 11 Apr 2018 | USD | 18.41 | 18.51 | 18.33 | 18.41 | 18.41 | -0.08 (-0.43%) | 1,781,619 |
| 10 Apr 2018 | USD | 18.5 | 18.69 | 18.43 | 18.49 | 18.49 | +0.23 (+1.26%) | 2,687,507 |
| 9 Apr 2018 | USD | 18.32 | 18.41 | 18.195 | 18.26 | 18.26 | +0.05 (+0.27%) | 2,480,447 |
| 6 Apr 2018 | USD | 18.47 | 18.61 | 18.14 | 18.21 | 18.21 | -0.4 (-2.15%) | 2,347,490 |
| 5 Apr 2018 | USD | 18.57 | 18.69 | 18.49 | 18.61 | 18.61 | +0.12 (+0.65%) | 2,600,925 |
| 4 Apr 2018 | USD | 18.27 | 18.57 | 18.105 | 18.49 | 18.49 | +0.02 (+0.11%) | 2,919,230 |
| 3 Apr 2018 | USD | 18.5 | 18.61 | 18.38 | 18.47 | 18.47 | +0.09 (+0.49%) | 3,024,106 |
| 2 Apr 2018 | USD | 18.56 | 18.64 | 18.245 | 18.38 | 18.38 | -0.2 (-1.08%) | 2,892,838 |
| 30 Mar 2018 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 18.38 | 18.6 | 18.33 | 18.58 | 18.58 | +0.27 (+1.47%) | 1,962,047 |
