| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | USD | 16.03 | 16.06 | 15.73 | 15.73 | 15.73 | -0.29 (-1.81%) | 759,812 |
| 26 Jun 2018 | USD | 16.08 | 16.14 | 15.84 | 16.02 | 16.02 | -0.08 (-0.50%) | 488,231 |
| 25 Jun 2018 | USD | 16.33 | 16.35 | 15.8 | 16.1 | 16.1 | -0.31 (-1.89%) | 780,587 |
| 22 Jun 2018 | USD | 16.71 | 16.8 | 16.3 | 16.41 | 16.41 | -0.2 (-1.20%) | 696,107 |
| 21 Jun 2018 | USD | 16.88 | 16.88 | 16.52 | 16.61 | 16.61 | -0.26 (-1.54%) | 540,237 |
| 20 Jun 2018 | USD | 17.11 | 17.26 | 16.85 | 16.87 | 16.87 | -0.17 (-1.00%) | 498,283 |
| 19 Jun 2018 | USD | 17.1 | 17.16 | 16.76 | 17.04 | 17.04 | -0.36 (-2.07%) | 744,653 |
| 18 Jun 2018 | USD | 17.55 | 17.7 | 16.76 | 17.4 | 17.4 | -0.27 (-1.53%) | 1,453,437 |
| 15 Jun 2018 | USD | 17.71 | 17.75 | 17.32 | 17.67 | 17.67 | -0.13 (-0.73%) | 1,486,341 |
| 14 Jun 2018 | USD | 18.25 | 18.32 | 17.7 | 17.8 | 17.8 | -0.41 (-2.25%) | 1,127,267 |
| 13 Jun 2018 | USD | 18.78 | 18.96 | 17.99 | 18.21 | 18.21 | -0.56 (-2.98%) | 1,520,350 |
| 12 Jun 2018 | USD | 18.62 | 19.17 | 18.58 | 18.77 | 18.77 | +0.1 (+0.54%) | 730,223 |
| 11 Jun 2018 | USD | 19.59 | 19.77 | 18.59 | 18.67 | 18.67 | -0.91 (-4.65%) | 1,106,958 |
| 8 Jun 2018 | USD | 19.89 | 19.93 | 19.27 | 19.58 | 19.58 | -0.44 (-2.20%) | 869,159 |
| 7 Jun 2018 | USD | 19.61 | 20.105 | 19.56 | 20.02 | 20.02 | +0.43 (+2.19%) | 806,908 |
| 6 Jun 2018 | USD | 19.09 | 19.61 | 19.01 | 19.59 | 19.59 | +0.56 (+2.94%) | 1,097,043 |
| 5 Jun 2018 | USD | 19.04 | 19.25 | 18.64 | 19.03 | 19.03 | +0.08 (+0.42%) | 786,991 |
| 4 Jun 2018 | USD | 18.75 | 18.96 | 18.71 | 18.95 | 18.95 | +0.29 (+1.55%) | 516,829 |
| 1 Jun 2018 | USD | 18.44 | 18.7 | 18.36 | 18.66 | 18.66 | +0.31 (+1.69%) | 410,133 |
| 31 May 2018 | USD | 18.65 | 18.77 | 18.31 | 18.35 | 18.35 | -0.34 (-1.82%) | 383,121 |
| 30 May 2018 | USD | 18.97 | 19.06 | 18.63 | 18.69 | 18.69 | -0.2 (-1.06%) | 547,508 |
| 29 May 2018 | USD | 18.8 | 18.97 | 18.61 | 18.89 | 18.89 | +0.03 (+0.16%) | 538,927 |
| 28 May 2018 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 18.47 | 18.95 | 18.47 | 18.86 | 18.86 | +0.3 (+1.62%) | 512,939 |
| 24 May 2018 | USD | 18.55 | 18.76 | 18.48 | 18.56 | 18.56 | +0.06 (+0.32%) | 361,126 |
| 23 May 2018 | USD | 18.62 | 18.83 | 18.5 | 18.5 | 18.5 | -0.22 (-1.18%) | 444,049 |
| 22 May 2018 | USD | 18.96 | 19.08 | 18.71 | 18.72 | 18.72 | -0.22 (-1.16%) | 440,904 |
| 21 May 2018 | USD | 19.17 | 19.298 | 18.85 | 18.94 | 18.94 | -0.12 (-0.63%) | 420,885 |
| 18 May 2018 | USD | 19.06 | 19.1898 | 18.63 | 19.06 | 19.06 | -0.04 (-0.21%) | 877,549 |
| 17 May 2018 | USD | 19.13 | 19.44 | 19.03 | 19.1 | 19.1 | -0.07 (-0.37%) | 322,449 |
