| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | USD | 19.24 | 19.38 | 18.87 | 18.9 | 57.0997 | -0.35 (-1.82%) | 153,244 |
| 13 Jun 2018 | USD | 19.64 | 19.67 | 19.23 | 19.25 | 58.1571 | -0.36 (-1.84%) | 225,238 |
| 12 Jun 2018 | USD | 19.71 | 19.72 | 19.499 | 19.61 | 59.2447 | -0.02 (-0.10%) | 166,572 |
| 11 Jun 2018 | USD | 18.96 | 19.71 | 18.87 | 19.63 | 59.3051 | +0.64 (+3.37%) | 373,977 |
| 8 Jun 2018 | USD | 19.22 | 19.22 | 18.73 | 18.99 | 57.3716 | -0.2 (-1.04%) | 222,430 |
| 7 Jun 2018 | USD | 19.12 | 19.29 | 19 | 19.19 | 57.9758 | +0.12 (+0.63%) | 265,015 |
| 6 Jun 2018 | USD | 19.32 | 19.32 | 18.89 | 19.07 | 57.6133 | -0.25 (-1.29%) | 209,912 |
| 5 Jun 2018 | USD | 19.18 | 19.42 | 19.18 | 19.32 | 58.3686 | +0.17 (+0.89%) | 193,291 |
| 4 Jun 2018 | USD | 18.76 | 19.18 | 18.75 | 19.15 | 57.855 | +0.34 (+1.81%) | 235,539 |
| 1 Jun 2018 | USD | 18.48 | 18.86 | 18.44 | 18.81 | 56.8278 | +0.34 (+1.84%) | 260,347 |
| 31 May 2018 | USD | 18.43 | 18.57 | 18.37 | 18.47 | 55.8006 | -0.03 (-0.16%) | 163,355 |
| 30 May 2018 | USD | 18.28 | 18.61 | 18.235 | 18.5 | 55.8912 | +0.24 (+1.31%) | 596,932 |
| 29 May 2018 | USD | 18.35 | 18.53 | 18.2 | 18.26 | 55.1662 | -0.13 (-0.71%) | 221,496 |
| 28 May 2018 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 55.5589 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 18.32 | 18.475 | 18.215 | 18.39 | 55.5589 | -0.16 (-0.86%) | 304,283 |
| 24 May 2018 | USD | 18.78 | 18.91 | 18.44 | 18.55 | 56.0423 | -0.38 (-2.01%) | 558,696 |
| 23 May 2018 | USD | 18.47 | 18.95 | 18.32 | 18.93 | 57.1903 | +0.49 (+2.66%) | 850,684 |
| 22 May 2018 | USD | 18.14 | 18.714 | 18.08 | 18.44 | 55.71 | +0.27 (+1.49%) | 1,550,439 |
| 21 May 2018 | USD | 17.94 | 18.19 | 17.84 | 18.17 | 54.8943 | +0.27 (+1.51%) | 951,966 |
| 18 May 2018 | USD | 18.09 | 18.09 | 17.77 | 17.9 | 54.0785 | -0.14 (-0.78%) | 136,877 |
| 17 May 2018 | USD | 17.95 | 18.35 | 17.91 | 18.04 | 54.5015 | +0.11 (+0.61%) | 465,241 |
| 16 May 2018 | USD | 17.72 | 18 | 17.655 | 17.93 | 54.1692 | +0.23 (+1.30%) | 383,842 |
| 15 May 2018 | USD | 17.7 | 17.84 | 17.48 | 17.7 | 53.4743 | -0.07 (-0.39%) | 1,107,901 |
| 14 May 2018 | USD | 17.27 | 17.78 | 17.27 | 17.77 | 53.6858 | +0.55 (+3.19%) | 342,068 |
| 11 May 2018 | USD | 17.12 | 17.33 | 17.12 | 17.22 | 52.0242 | +0.15 (+0.88%) | 558,368 |
| 10 May 2018 | USD | 17.18 | 17.25 | 16.99 | 17.07 | 51.571 | -0.05 (-0.29%) | 1,291,458 |
| 9 May 2018 | USD | 17.3 | 17.63 | 16.95 | 17.12 | 51.7221 | -0.11 (-0.64%) | 1,427,352 |
| 8 May 2018 | USD | 17.64 | 17.75 | 17.13 | 17.23 | 52.0544 | -0.46 (-2.60%) | 702,010 |
| 7 May 2018 | USD | 17.81 | 18.04 | 17.64 | 17.69 | 53.4441 | -0.06 (-0.34%) | 308,068 |
| 4 May 2018 | USD | 17.78 | 17.99 | 17.59 | 17.75 | 53.6254 | -0.13 (-0.73%) | 1,033,292 |
