| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 15.42 | 15.42 | 14.8 | 15.04 | 15.04 | -0.36 (-2.34%) | 420,487 |
| 20 Jun 2018 | USD | 15.01 | 15.49 | 14.87 | 15.4 | 15.4 | +0.42 (+2.80%) | 627,611 |
| 19 Jun 2018 | USD | 14.39 | 14.99 | 14.1698 | 14.98 | 14.98 | +0.42 (+2.88%) | 588,804 |
| 18 Jun 2018 | USD | 14.75 | 14.815 | 14.19 | 14.56 | 14.56 | -0.29 (-1.95%) | 440,496 |
| 15 Jun 2018 | USD | 14.67 | 15.01 | 14.4054 | 14.85 | 14.85 | +0.15 (+1.02%) | 4,532,953 |
| 14 Jun 2018 | USD | 14.44 | 14.75 | 14.2304 | 14.7 | 14.7 | +0.37 (+2.58%) | 416,350 |
| 13 Jun 2018 | USD | 14.33 | 14.5 | 14.165 | 14.33 | 14.33 | -0.05 (-0.35%) | 389,213 |
| 12 Jun 2018 | USD | 14 | 14.86 | 13.9064 | 14.38 | 14.38 | +0.36 (+2.57%) | 559,818 |
| 11 Jun 2018 | USD | 13.98 | 14.08 | 13.54 | 14.02 | 14.02 | +0.05 (+0.36%) | 515,965 |
| 8 Jun 2018 | USD | 13.67 | 14.31 | 13.601 | 13.97 | 13.97 | +0.23 (+1.67%) | 539,995 |
| 7 Jun 2018 | USD | 14.07 | 14.21 | 13.7 | 13.74 | 13.74 | -0.26 (-1.86%) | 356,791 |
| 6 Jun 2018 | USD | 13.72 | 14.2875 | 13.72 | 14 | 14 | +0.25 (+1.82%) | 533,882 |
| 5 Jun 2018 | USD | 13.41 | 14.2699 | 13.32 | 13.75 | 13.75 | +0.31 (+2.31%) | 669,420 |
| 4 Jun 2018 | USD | 13.66 | 13.74 | 13.25 | 13.44 | 13.44 | -0.25 (-1.83%) | 839,550 |
| 1 Jun 2018 | USD | 13.64 | 13.91 | 13.23 | 13.69 | 13.69 | +0.2 (+1.48%) | 637,109 |
| 31 May 2018 | USD | 13.85 | 14.15 | 13.37 | 13.49 | 13.49 | -0.41 (-2.95%) | 701,465 |
| 30 May 2018 | USD | 14.38 | 14.78 | 13.77 | 13.9 | 13.9 | -0.45 (-3.14%) | 575,050 |
| 29 May 2018 | USD | 14.51 | 15.01 | 14.25 | 14.35 | 14.35 | -0.27 (-1.85%) | 772,403 |
| 28 May 2018 | USD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 14.83 | 15.15 | 14.48 | 14.62 | 14.62 | -0.24 (-1.62%) | 403,893 |
| 24 May 2018 | USD | 13.81 | 15.23 | 13.7 | 14.86 | 14.86 | +0.54 (+3.77%) | 615,492 |
| 23 May 2018 | USD | 14.65 | 14.86 | 14.2 | 14.32 | 14.32 | -0.32 (-2.19%) | 477,200 |
| 22 May 2018 | USD | 14.65 | 14.875 | 14.41 | 14.64 | 14.64 | -0.01 (-0.07%) | 805,146 |
| 21 May 2018 | USD | 14.26 | 15.19 | 14.171 | 14.65 | 14.65 | -0.63 (-4.12%) | 1,123,862 |
| 18 May 2018 | USD | 15.7 | 15.7 | 15.2243 | 15.28 | 15.28 | -0.32 (-2.05%) | 530,995 |
| 17 May 2018 | USD | 16.37 | 16.37 | 15.43 | 15.6 | 15.6 | -0.83 (-5.05%) | 1,030,014 |
| 16 May 2018 | USD | 16.48 | 16.81 | 16.21 | 16.43 | 16.43 | -0.05 (-0.30%) | 537,303 |
| 15 May 2018 | USD | 17 | 17.33 | 16.04 | 16.48 | 16.48 | -0.53 (-3.12%) | 773,550 |
| 14 May 2018 | USD | 15.73 | 17.6 | 15.73 | 17.01 | 17.01 | +1.29 (+8.21%) | 1,175,702 |
| 11 May 2018 | USD | 14.72 | 15.97 | 14.55 | 15.72 | 15.72 | +0.93 (+6.29%) | 1,275,922 |
