| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | USD | 19.6 | 20.91 | 19.1784 | 19.53 | 19.53 | +0.94 (+5.06%) | 3,097,107 |
| 8 May 2018 | USD | 18.04 | 18.61 | 17.78 | 18.59 | 18.59 | +0.55 (+3.05%) | 1,518,951 |
| 7 May 2018 | USD | 17.93 | 19.18 | 17.84 | 18.04 | 18.04 | +0.19 (+1.06%) | 2,219,748 |
| 4 May 2018 | USD | 18 | 18.28 | 17.65 | 17.85 | 17.85 | -0.23 (-1.27%) | 1,285,311 |
| 3 May 2018 | USD | 18.23 | 18.39 | 17.73 | 18.08 | 18.08 | -0.18 (-0.99%) | 1,578,494 |
| 2 May 2018 | USD | 18.04 | 18.44 | 17.89 | 18.26 | 18.26 | +0.18 (+1.00%) | 1,497,540 |
| 1 May 2018 | USD | 18.19 | 18.4 | 17.87 | 18.08 | 18.08 | -0.22 (-1.20%) | 1,423,691 |
| 30 Apr 2018 | USD | 18.45 | 18.65 | 18.27 | 18.3 | 18.3 | -0.2 (-1.08%) | 1,340,595 |
| 27 Apr 2018 | USD | 18.47 | 18.65 | 18.15 | 18.5 | 18.5 | -0.11 (-0.59%) | 1,021,826 |
| 26 Apr 2018 | USD | 18.42 | 18.73 | 18.01 | 18.61 | 18.61 | +0.26 (+1.42%) | 1,849,643 |
| 25 Apr 2018 | USD | 18.77 | 19.18 | 18.14 | 18.35 | 18.35 | -0.62 (-3.27%) | 2,004,502 |
| 24 Apr 2018 | USD | 19.2 | 19.49 | 18.69 | 18.97 | 18.97 | -0.12 (-0.63%) | 1,464,238 |
| 23 Apr 2018 | USD | 18.75 | 19.24 | 18.65 | 19.09 | 19.09 | +0.28 (+1.49%) | 1,375,438 |
| 20 Apr 2018 | USD | 18.52 | 18.98 | 18.14 | 18.81 | 18.81 | -0.04 (-0.21%) | 1,983,618 |
| 19 Apr 2018 | USD | 19.04 | 19.35 | 18.635 | 18.85 | 18.85 | -0.15 (-0.79%) | 1,866,971 |
| 18 Apr 2018 | USD | 18.77 | 19.57 | 18.76 | 19 | 19 | +0.44 (+2.37%) | 14,365,041 |
| 17 Apr 2018 | USD | 19.17 | 19.19 | 18.36 | 18.56 | 18.56 | +0.69 (+3.86%) | 6,106,661 |
| 16 Apr 2018 | USD | 17.43 | 17.9 | 17.06 | 17.87 | 17.87 | +0.43 (+2.47%) | 864,680 |
| 13 Apr 2018 | USD | 17.52 | 17.8 | 17.06 | 17.44 | 17.44 | -0.01 (-0.06%) | 900,907 |
| 12 Apr 2018 | USD | 17.29 | 17.63 | 16.93 | 17.45 | 17.45 | -0.07 (-0.40%) | 916,049 |
| 11 Apr 2018 | USD | 16.94 | 17.71 | 16.87 | 17.52 | 17.52 | +0.56 (+3.30%) | 1,236,688 |
| 10 Apr 2018 | USD | 16.21 | 17.28 | 16.175 | 16.96 | 16.96 | +1.13 (+7.14%) | 1,370,316 |
| 9 Apr 2018 | USD | 16.49 | 16.52 | 15.81 | 15.83 | 15.83 | -0.49 (-3.00%) | 1,417,923 |
| 6 Apr 2018 | USD | 16.57 | 16.81 | 16.19 | 16.32 | 16.32 | -0.38 (-2.28%) | 920,716 |
| 5 Apr 2018 | USD | 16.18 | 16.95 | 16.18 | 16.7 | 16.7 | +0.59 (+3.66%) | 979,752 |
| 4 Apr 2018 | USD | 15.72 | 16.14 | 15.49 | 16.11 | 16.11 | +0.06 (+0.37%) | 1,006,484 |
| 3 Apr 2018 | USD | 15.86 | 16.18 | 15.64 | 16.05 | 16.05 | +0.33 (+2.10%) | 817,259 |
| 2 Apr 2018 | USD | 15.83 | 16 | 15.32 | 15.72 | 15.72 | -0.17 (-1.07%) | 1,125,552 |
| 30 Mar 2018 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 15.59 | 16.24 | 15.55 | 15.89 | 15.89 | +0.36 (+2.32%) | 1,440,382 |
