| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | USD | 18.07 | 18.1 | 17.82 | 18.04 | 18.04 | -0.04 (-0.22%) | 112,858 |
| 12 Jun 2018 | USD | 18.27 | 18.41 | 18.04 | 18.08 | 18.08 | -0.17 (-0.93%) | 124,918 |
| 11 Jun 2018 | USD | 18.05 | 18.39 | 18.05 | 18.25 | 18.25 | +0.12 (+0.66%) | 224,251 |
| 8 Jun 2018 | USD | 18.38 | 18.5245 | 18.06 | 18.13 | 18.13 | -0.14 (-0.77%) | 409,592 |
| 7 Jun 2018 | USD | 18.17 | 18.42 | 18.11 | 18.27 | 18.27 | +0.2 (+1.11%) | 213,483 |
| 6 Jun 2018 | USD | 18.27 | 18.31 | 18.015 | 18.07 | 18.07 | -0.18 (-0.99%) | 229,160 |
| 5 Jun 2018 | USD | 18.45 | 18.45 | 18.06 | 18.25 | 18.25 | -0.24 (-1.30%) | 195,265 |
| 4 Jun 2018 | USD | 18.61 | 18.76 | 18.31 | 18.49 | 18.49 | -0.05 (-0.27%) | 229,778 |
| 1 Jun 2018 | USD | 17.92 | 18.59 | 17.885 | 18.54 | 18.54 | +0.73 (+4.10%) | 232,163 |
| 31 May 2018 | USD | 18.01 | 18.3 | 17.8 | 17.81 | 17.81 | -0.19 (-1.06%) | 376,878 |
| 30 May 2018 | USD | 17.8 | 18.17 | 17.8 | 18 | 18 | +0.29 (+1.64%) | 337,583 |
| 29 May 2018 | USD | 17.54 | 17.86 | 17.41 | 17.71 | 17.71 | +0.1 (+0.57%) | 306,153 |
| 28 May 2018 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 17.79 | 17.87 | 17.38 | 17.61 | 17.61 | -0.24 (-1.34%) | 519,075 |
| 24 May 2018 | USD | 17.87 | 17.9 | 17.5 | 17.85 | 17.85 | -0.14 (-0.78%) | 424,359 |
| 23 May 2018 | USD | 17.33 | 18.06 | 17.33 | 17.99 | 17.99 | +0.57 (+3.27%) | 320,038 |
| 22 May 2018 | USD | 18.12 | 18.24 | 17.39 | 17.42 | 17.42 | -0.64 (-3.54%) | 263,735 |
| 21 May 2018 | USD | 17.67 | 18.32 | 17.67 | 18.06 | 18.06 | +0.52 (+2.96%) | 477,742 |
| 18 May 2018 | USD | 17.6 | 17.64 | 17.5 | 17.54 | 17.54 | +0.01 (+0.06%) | 944,439 |
| 17 May 2018 | USD | 17.46 | 17.73 | 17.4 | 17.53 | 17.53 | 0.0 (0.0%) | 549,865 |
| 16 May 2018 | USD | 17.69 | 17.69 | 17.41 | 17.53 | 17.53 | -0.14 (-0.79%) | 412,473 |
| 15 May 2018 | USD | 17.6 | 17.94 | 17.48 | 17.67 | 17.67 | +0.07 (+0.40%) | 296,941 |
| 14 May 2018 | USD | 17.41 | 17.85 | 17.355 | 17.6 | 17.6 | +0.17 (+0.98%) | 335,868 |
| 11 May 2018 | USD | 17.48 | 17.57 | 17.36 | 17.43 | 17.43 | -0.07 (-0.40%) | 130,831 |
| 10 May 2018 | USD | 17.5 | 17.61 | 17.4 | 17.5 | 17.5 | +0.08 (+0.46%) | 136,982 |
| 9 May 2018 | USD | 17.6 | 18.03 | 17.32 | 17.42 | 17.42 | -0.33 (-1.86%) | 235,813 |
| 8 May 2018 | USD | 17.6 | 17.85 | 17.31 | 17.75 | 17.75 | +0.1 (+0.57%) | 226,075 |
| 7 May 2018 | USD | 17.81 | 18.2 | 17.63 | 17.65 | 17.65 | -0.08 (-0.45%) | 112,444 |
| 4 May 2018 | USD | 17.83 | 17.89 | 17.57 | 17.73 | 17.73 | -0.03 (-0.17%) | 90,718 |
| 3 May 2018 | USD | 17.68 | 17.91 | 17.37 | 17.76 | 17.76 | -0.02 (-0.11%) | 131,483 |
