| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 15.7 | 15.77 | 15.24 | 15.25 | 15.25 | -0.64 (-4.03%) | 1,416,944 |
| 20 Jun 2018 | USD | 16 | 16.02 | 15.32 | 15.89 | 15.89 | -0.02 (-0.13%) | 3,481,822 |
| 19 Jun 2018 | USD | 15 | 15.93 | 14.81 | 15.91 | 15.91 | +0.66 (+4.33%) | 2,760,879 |
| 18 Jun 2018 | USD | 14.79 | 15.73 | 14.63 | 15.25 | 15.25 | +0.42 (+2.83%) | 2,612,684 |
| 15 Jun 2018 | USD | 14.36 | 14.87 | 14.14 | 14.83 | 14.83 | +0.21 (+1.44%) | 2,675,995 |
| 14 Jun 2018 | USD | 14.87 | 15.06 | 14.5 | 14.62 | 14.62 | -0.16 (-1.08%) | 1,928,561 |
| 13 Jun 2018 | USD | 14.78 | 14.93 | 14.51 | 14.78 | 14.78 | -0.01 (-0.07%) | 1,840,299 |
| 12 Jun 2018 | USD | 14.18 | 14.91 | 14.0833 | 14.79 | 14.79 | +0.59 (+4.15%) | 2,471,384 |
| 11 Jun 2018 | USD | 14.31 | 14.59 | 14.0299 | 14.2 | 14.2 | -0.05 (-0.35%) | 1,491,992 |
| 8 Jun 2018 | USD | 15 | 15.18 | 14 | 14.25 | 14.25 | -1.1 (-7.17%) | 4,708,732 |
| 7 Jun 2018 | USD | 15.09 | 15.66 | 15.09 | 15.35 | 15.35 | +0.43 (+2.88%) | 2,499,504 |
| 6 Jun 2018 | USD | 14.84 | 15.04 | 14.57 | 14.92 | 14.92 | +0.05 (+0.34%) | 2,690,315 |
| 5 Jun 2018 | USD | 14.88 | 15.12 | 14.76 | 14.87 | 14.87 | -0.11 (-0.73%) | 2,181,267 |
| 4 Jun 2018 | USD | 15.35 | 15.57 | 14.5 | 14.98 | 14.98 | -0.3 (-1.96%) | 3,924,795 |
| 1 Jun 2018 | USD | 16.39 | 16.73 | 15.2 | 15.28 | 15.28 | -0.99 (-6.08%) | 4,787,285 |
| 31 May 2018 | USD | 17.66 | 17.8599 | 16.22 | 16.27 | 16.27 | -1.57 (-8.80%) | 3,798,078 |
| 30 May 2018 | USD | 17.85 | 18.5 | 17.75 | 17.84 | 17.84 | +0.21 (+1.19%) | 1,494,033 |
| 29 May 2018 | USD | 17.52 | 18.11 | 17.32 | 17.63 | 17.63 | -0.07 (-0.40%) | 2,463,446 |
| 28 May 2018 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 18.49 | 18.65 | 17.53 | 17.7 | 17.7 | -1.29 (-6.79%) | 1,969,693 |
| 24 May 2018 | USD | 18.72 | 19.38 | 18.165 | 18.99 | 18.99 | -0.11 (-0.58%) | 1,835,498 |
| 23 May 2018 | USD | 19.35 | 19.56 | 19.03 | 19.1 | 19.1 | -0.51 (-2.60%) | 2,149,708 |
| 22 May 2018 | USD | 19.73 | 20.19 | 19.44 | 19.61 | 19.61 | -0.01 (-0.05%) | 2,254,277 |
| 21 May 2018 | USD | 20.11 | 20.22 | 19.53 | 19.62 | 19.62 | -0.38 (-1.90%) | 2,272,462 |
| 18 May 2018 | USD | 20.54 | 20.62 | 19.83 | 20 | 20 | -0.49 (-2.39%) | 2,216,487 |
| 17 May 2018 | USD | 19.47 | 20.52 | 19.37 | 20.49 | 20.49 | +1.06 (+5.46%) | 2,356,861 |
| 16 May 2018 | USD | 19.3 | 19.74 | 19.15 | 19.43 | 19.43 | +0.25 (+1.30%) | 1,693,502 |
| 15 May 2018 | USD | 19.51 | 19.58 | 19.09 | 19.18 | 19.18 | -0.3 (-1.54%) | 2,337,234 |
| 14 May 2018 | USD | 19.47 | 19.72 | 19.04 | 19.48 | 19.48 | +0.31 (+1.62%) | 3,176,478 |
| 11 May 2018 | USD | 19.03 | 19.4 | 18.75 | 19.17 | 19.17 | -0.21 (-1.08%) | 9,584,529 |
