| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | USD | 14.23 | 14.28 | 13.72 | 13.73 | 13.73 | -0.48 (-3.38%) | 3,364,116 |
| 12 Jun 2018 | USD | 14.53 | 14.69 | 14.135 | 14.21 | 14.21 | -0.37 (-2.54%) | 3,818,371 |
| 11 Jun 2018 | USD | 14.86 | 14.86 | 14.495 | 14.58 | 14.58 | -0.22 (-1.49%) | 3,357,088 |
| 8 Jun 2018 | USD | 14.77 | 14.86 | 14.54 | 14.8 | 14.8 | -0.08 (-0.54%) | 2,045,735 |
| 7 Jun 2018 | USD | 14.93 | 15.025 | 14.78 | 14.88 | 14.88 | -0.02 (-0.13%) | 2,987,339 |
| 6 Jun 2018 | USD | 14.9 | 14.92 | 14.6 | 14.9 | 14.9 | +0.11 (+0.74%) | 4,524,705 |
| 5 Jun 2018 | USD | 14.54 | 14.86 | 14.43 | 14.79 | 14.79 | +0.42 (+2.92%) | 8,312,325 |
| 4 Jun 2018 | USD | 14.3 | 14.75 | 14.215 | 14.37 | 14.37 | +0.07 (+0.49%) | 64,237,969 |
| 1 Jun 2018 | USD | 14.51 | 14.51 | 14.02 | 14.3 | 14.3 | +0.49 (+3.55%) | 4,893,242 |
| 31 May 2018 | USD | 14.03 | 14.12 | 13.71 | 13.81 | 13.81 | -0.36 (-2.54%) | 2,467,839 |
| 30 May 2018 | USD | 14.02 | 14.23 | 14 | 14.17 | 14.17 | +0.25 (+1.80%) | 2,854,264 |
| 29 May 2018 | USD | 14.4 | 14.47 | 13.91 | 13.92 | 13.92 | -0.61 (-4.20%) | 2,906,246 |
| 28 May 2018 | USD | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 14.53 | 14.655 | 14.43 | 14.53 | 14.53 | -0.06 (-0.41%) | 2,062,253 |
| 24 May 2018 | USD | 14.31 | 14.61 | 14.255 | 14.59 | 14.59 | +0.2 (+1.39%) | 2,360,737 |
| 23 May 2018 | USD | 14.37 | 14.47 | 14.28 | 14.39 | 14.39 | -0.02 (-0.14%) | 2,304,265 |
| 22 May 2018 | USD | 14.28 | 14.53 | 14.27 | 14.41 | 14.41 | +0.14 (+0.98%) | 2,796,212 |
| 21 May 2018 | USD | 14.12 | 14.32 | 14.05 | 14.27 | 14.27 | +0.2 (+1.42%) | 2,188,151 |
| 18 May 2018 | USD | 14.09 | 14.21 | 14.01 | 14.07 | 14.07 | -0.06 (-0.42%) | 1,862,856 |
| 17 May 2018 | USD | 14.18 | 14.25 | 14.065 | 14.13 | 14.13 | -0.01 (-0.07%) | 1,572,779 |
| 16 May 2018 | USD | 13.95 | 14.24 | 13.83 | 14.14 | 14.14 | +0.16 (+1.14%) | 2,865,077 |
| 15 May 2018 | USD | 13.75 | 14 | 13.66 | 13.98 | 13.98 | +0.33 (+2.42%) | 3,799,878 |
| 14 May 2018 | USD | 13.5 | 13.71 | 13.47 | 13.65 | 13.65 | +0.18 (+1.34%) | 2,203,910 |
| 11 May 2018 | USD | 13.6 | 13.69 | 13.44 | 13.47 | 13.47 | -0.1 (-0.74%) | 2,010,732 |
| 10 May 2018 | USD | 13.34 | 13.66 | 13.28 | 13.57 | 13.57 | +0.24 (+1.80%) | 2,190,370 |
| 9 May 2018 | USD | 13.08 | 13.42 | 13.07 | 13.33 | 13.33 | +0.34 (+2.62%) | 2,492,279 |
| 8 May 2018 | USD | 13.14 | 13.19 | 12.81 | 12.99 | 12.99 | -0.26 (-1.96%) | 4,596,270 |
| 7 May 2018 | USD | 13.45 | 13.57 | 12.96 | 13.25 | 13.25 | -0.23 (-1.71%) | 4,059,786 |
| 4 May 2018 | USD | 13.21 | 13.65 | 13.18 | 13.48 | 13.48 | +0.19 (+1.43%) | 2,883,150 |
| 3 May 2018 | USD | 13.17 | 13.32 | 13.02 | 13.29 | 13.29 | +0.04 (+0.30%) | 3,171,468 |
