| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | USD | 16.54 | 16.83 | 16.49 | 16.82 | 269.12 | +0.26 (+1.57%) | 2,260,707 |
| 12 Jun 2018 | USD | 16.49 | 16.715 | 16.47 | 16.56 | 264.96 | 0.0 (0.0%) | 1,700,336 |
| 11 Jun 2018 | USD | 16.53 | 16.63 | 16.405 | 16.56 | 264.96 | -0.02 (-0.12%) | 2,227,531 |
| 8 Jun 2018 | USD | 16.82 | 16.88 | 16.55 | 16.58 | 265.28 | -0.16 (-0.96%) | 3,395,774 |
| 7 Jun 2018 | USD | 16.78 | 16.8764 | 16.55 | 16.74 | 267.84 | -0.17 (-1.01%) | 3,750,820 |
| 6 Jun 2018 | USD | 17.4 | 17.526 | 16.91 | 16.91 | 270.56 | -0.74 (-4.19%) | 3,546,843 |
| 5 Jun 2018 | USD | 17.65 | 17.84 | 17.561 | 17.65 | 282.4 | +0.04 (+0.23%) | 2,235,319 |
| 4 Jun 2018 | USD | 17.71 | 17.7599 | 17.51 | 17.61 | 281.76 | -0.42 (-2.33%) | 2,459,193 |
| 1 Jun 2018 | USD | 18.06 | 18.177 | 17.92 | 18.03 | 288.48 | -0.46 (-2.49%) | 2,963,876 |
| 31 May 2018 | USD | 18.14 | 18.65 | 18.12 | 18.49 | 295.84 | +0.52 (+2.89%) | 4,081,149 |
| 30 May 2018 | USD | 18.31 | 18.43 | 17.84 | 17.97 | 287.52 | -0.73 (-3.90%) | 3,972,892 |
| 29 May 2018 | USD | 18.29 | 18.94 | 18.0971 | 18.7 | 299.2 | +0.86 (+4.82%) | 4,355,793 |
| 28 May 2018 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 285.44 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 17.82 | 17.98 | 17.6808 | 17.84 | 285.44 | +0.11 (+0.62%) | 1,813,960 |
| 24 May 2018 | USD | 17.7 | 18.16 | 17.605 | 17.73 | 283.68 | +0.19 (+1.08%) | 3,180,444 |
| 23 May 2018 | USD | 17.97 | 18.017 | 17.54 | 17.54 | 280.64 | -0.11 (-0.62%) | 2,893,073 |
| 22 May 2018 | USD | 17.18 | 17.691 | 17.18 | 17.65 | 282.4 | +0.37 (+2.14%) | 2,193,345 |
| 21 May 2018 | USD | 17.42 | 17.43 | 17.13 | 17.28 | 276.48 | -0.64 (-3.57%) | 3,546,142 |
| 18 May 2018 | USD | 17.91 | 18.0349 | 17.8 | 17.92 | 286.72 | 0.0 (0.0%) | 1,614,042 |
| 17 May 2018 | USD | 17.91 | 18.095 | 17.65 | 17.92 | 286.72 | +0.08 (+0.45%) | 2,459,310 |
| 16 May 2018 | USD | 18.02 | 18.059 | 17.773 | 17.84 | 285.44 | -0.15 (-0.83%) | 2,139,390 |
| 15 May 2018 | USD | 17.86 | 18.1568 | 17.81 | 17.99 | 287.84 | +0.42 (+2.39%) | 3,898,455 |
| 14 May 2018 | USD | 17.56 | 17.66 | 17.3746 | 17.57 | 281.12 | -0.14 (-0.79%) | 2,888,938 |
| 11 May 2018 | USD | 17.92 | 17.9601 | 17.64 | 17.71 | 283.36 | -0.24 (-1.34%) | 2,518,263 |
| 10 May 2018 | USD | 18.26 | 18.29 | 17.81 | 17.95 | 287.2 | -0.45 (-2.45%) | 3,275,894 |
| 9 May 2018 | USD | 18.69 | 18.91 | 18.31 | 18.4 | 294.4 | -0.44 (-2.34%) | 3,264,572 |
| 8 May 2018 | USD | 18.92 | 19.23 | 18.73 | 18.84 | 301.44 | -0.02 (-0.11%) | 3,821,674 |
| 7 May 2018 | USD | 18.84 | 19.08 | 18.57 | 18.86 | 301.76 | -0.2 (-1.05%) | 3,639,977 |
| 4 May 2018 | USD | 20.14 | 20.28 | 18.9 | 19.06 | 304.96 | -0.84 (-4.22%) | 4,395,302 |
| 3 May 2018 | USD | 20.2 | 20.91 | 19.74 | 19.9 | 318.4 | +0.01 (+0.05%) | 7,079,992 |
