| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | USD | 23.41 | 24.07 | 23.34 | 23.72 | 23.72 | +0.32 (+1.37%) | 1,831,495 |
| 11 Jun 2018 | USD | 23.07 | 23.63 | 23.07 | 23.4 | 23.4 | +0.37 (+1.61%) | 821,371 |
| 8 Jun 2018 | USD | 22.82 | 23.34 | 22.82 | 23.03 | 23.03 | +0.16 (+0.70%) | 742,274 |
| 7 Jun 2018 | USD | 22.99 | 23.35 | 22.61 | 22.87 | 22.87 | -0.1 (-0.44%) | 558,569 |
| 6 Jun 2018 | USD | 22.79 | 23.33 | 22.74 | 22.97 | 22.97 | +0.16 (+0.70%) | 769,996 |
| 5 Jun 2018 | USD | 22.08 | 22.93 | 21.87 | 22.81 | 22.81 | +0.7 (+3.17%) | 1,056,167 |
| 4 Jun 2018 | USD | 21.67 | 22.11 | 21.65 | 22.11 | 22.11 | +0.49 (+2.27%) | 863,914 |
| 1 Jun 2018 | USD | 22.01 | 22.2 | 21.03 | 21.62 | 21.62 | -0.48 (-2.17%) | 1,698,568 |
| 31 May 2018 | USD | 22.55 | 22.66 | 21.76 | 22.1 | 22.1 | -0.59 (-2.60%) | 3,438,538 |
| 30 May 2018 | USD | 21.95 | 22.855 | 21.95 | 22.69 | 22.69 | +0.72 (+3.28%) | 1,040,239 |
| 29 May 2018 | USD | 21.54 | 22.2071 | 21.5 | 21.97 | 21.97 | +0.24 (+1.10%) | 772,748 |
| 28 May 2018 | USD | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 22.03 | 22.35 | 21.6 | 21.73 | 21.73 | -0.3 (-1.36%) | 841,009 |
| 24 May 2018 | USD | 22.28 | 22.459 | 21.93 | 22.03 | 22.03 | -0.18 (-0.81%) | 582,252 |
| 23 May 2018 | USD | 22.2 | 22.47 | 22.08 | 22.21 | 22.21 | +0.06 (+0.27%) | 826,119 |
| 22 May 2018 | USD | 22 | 22.37 | 21.94 | 22.15 | 22.15 | +0.15 (+0.68%) | 696,101 |
| 21 May 2018 | USD | 22.07 | 22.176 | 21.83 | 22 | 22 | -0.02 (-0.09%) | 655,650 |
| 18 May 2018 | USD | 22.11 | 22.19 | 21.97 | 22.02 | 22.02 | 0.0 (0.0%) | 672,082 |
| 17 May 2018 | USD | 21.95 | 22.13 | 21.68 | 22.02 | 22.02 | +0.08 (+0.36%) | 637,270 |
| 16 May 2018 | USD | 21.58 | 22.26 | 21.575 | 21.94 | 21.94 | +0.48 (+2.24%) | 1,103,194 |
| 15 May 2018 | USD | 21.6 | 22 | 21.36 | 21.46 | 21.46 | -0.55 (-2.50%) | 1,674,917 |
| 14 May 2018 | USD | 22.64 | 22.76 | 21.72 | 22.01 | 22.01 | -0.93 (-4.05%) | 1,569,996 |
| 11 May 2018 | USD | 21.75 | 23.22 | 21.55 | 22.94 | 22.94 | -0.04 (-0.17%) | 1,721,862 |
| 10 May 2018 | USD | 23.21 | 23.58 | 22.86 | 22.98 | 22.98 | -0.1 (-0.43%) | 1,303,862 |
| 9 May 2018 | USD | 22.79 | 23.5 | 22.62 | 23.08 | 23.08 | +0.29 (+1.27%) | 871,128 |
| 8 May 2018 | USD | 22.48 | 22.975 | 22.35 | 22.79 | 22.79 | +0.23 (+1.02%) | 804,716 |
| 7 May 2018 | USD | 21.99 | 22.59 | 21.89 | 22.56 | 22.56 | +0.56 (+2.55%) | 874,020 |
| 4 May 2018 | USD | 22.08 | 22.24 | 21.61 | 22 | 22 | +0.16 (+0.73%) | 763,095 |
| 3 May 2018 | USD | 21.25 | 22.11 | 20.76 | 21.84 | 21.84 | -0.17 (-0.77%) | 1,241,036 |
| 2 May 2018 | USD | 21.44 | 22.09 | 21.4 | 22.01 | 22.01 | +0.37 (+1.71%) | 1,128,774 |
