| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | USD | 16.89 | 17.18 | 16.12 | 16.26 | 16.26 | -0.69 (-4.07%) | 124,364 |
| 19 Jun 2018 | USD | 15.85 | 17.05 | 15.755 | 16.95 | 16.95 | +0.95 (+5.94%) | 289,412 |
| 18 Jun 2018 | USD | 16.14 | 16.2 | 15.83 | 16 | 16 | -0.02 (-0.12%) | 127,414 |
| 15 Jun 2018 | USD | 15.99 | 16.46 | 15.51 | 16.02 | 16.02 | -0.04 (-0.25%) | 433,911 |
| 14 Jun 2018 | USD | 16.45 | 16.885 | 16.06 | 16.06 | 16.06 | -0.31 (-1.89%) | 187,742 |
| 13 Jun 2018 | USD | 16.38 | 16.57 | 16.1 | 16.37 | 16.37 | -0.04 (-0.24%) | 203,047 |
| 12 Jun 2018 | USD | 16.05 | 16.95 | 16.05 | 16.41 | 16.41 | +0.29 (+1.80%) | 123,292 |
| 11 Jun 2018 | USD | 17.25 | 17.5 | 15.96 | 16.12 | 16.12 | -0.83 (-4.90%) | 181,974 |
| 8 Jun 2018 | USD | 16.23 | 17.1973 | 16.205 | 16.95 | 16.95 | +0.67 (+4.12%) | 177,883 |
| 7 Jun 2018 | USD | 15.95 | 16.4 | 15.675 | 16.28 | 16.28 | +0.32 (+2.01%) | 126,871 |
| 6 Jun 2018 | USD | 15.87 | 16.44 | 15.5401 | 15.96 | 15.96 | +0.11 (+0.69%) | 121,157 |
| 5 Jun 2018 | USD | 16.14 | 16.4772 | 15.26 | 15.85 | 15.85 | -0.3 (-1.86%) | 198,121 |
| 4 Jun 2018 | USD | 15.52 | 16.37 | 15.2 | 16.15 | 16.15 | +0.64 (+4.13%) | 143,960 |
| 1 Jun 2018 | USD | 16.07 | 16.11 | 15.51 | 15.51 | 15.51 | -0.42 (-2.64%) | 69,723 |
| 31 May 2018 | USD | 15.86 | 16.28 | 15.53 | 15.93 | 15.93 | +0.1 (+0.63%) | 179,001 |
| 30 May 2018 | USD | 16.13 | 16.345 | 15.78 | 15.83 | 15.83 | -0.16 (-1.00%) | 63,927 |
| 29 May 2018 | USD | 16.2 | 16.4 | 15.7538 | 15.99 | 15.99 | -0.26 (-1.60%) | 78,215 |
| 28 May 2018 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 16.2 | 17.14 | 16.0401 | 16.25 | 16.25 | +0.07 (+0.43%) | 171,915 |
| 24 May 2018 | USD | 15.85 | 16.3837 | 15.85 | 16.18 | 16.18 | +0.28 (+1.76%) | 42,224 |
| 23 May 2018 | USD | 16.58 | 16.81 | 15.51 | 15.9 | 15.9 | -0.81 (-4.85%) | 124,532 |
| 22 May 2018 | USD | 16.07 | 16.93 | 15.91 | 16.71 | 16.71 | +0.73 (+4.57%) | 65,987 |
| 21 May 2018 | USD | 16.15 | 16.33 | 15.86 | 15.98 | 15.98 | -0.14 (-0.87%) | 38,092 |
| 18 May 2018 | USD | 16.28 | 16.51 | 15.91 | 16.12 | 16.12 | -0.16 (-0.98%) | 27,172 |
| 17 May 2018 | USD | 16.31 | 16.7 | 15.76 | 16.28 | 16.28 | +0.09 (+0.56%) | 49,016 |
| 16 May 2018 | USD | 16.19 | 17.09 | 15.465 | 16.19 | 16.19 | +0.06 (+0.37%) | 142,755 |
| 15 May 2018 | USD | 15.65 | 16.28 | 15.305 | 16.13 | 16.13 | +0.44 (+2.80%) | 52,498 |
| 14 May 2018 | USD | 16 | 16.36 | 15.31 | 15.69 | 15.69 | -0.32 (-2.00%) | 80,593 |
| 11 May 2018 | USD | 16.56 | 16.88 | 15.72 | 16.01 | 16.01 | -0.31 (-1.90%) | 220,245 |
| 10 May 2018 | USD | 16.52 | 16.7762 | 15.75 | 16.32 | 16.32 | -0.52 (-3.09%) | 239,875 |
