| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | USD | 14.53 | 15.13 | 14.27 | 15.01 | 15.01 | +0.41 (+2.81%) | 766,477 |
| 4 Jun 2018 | USD | 14.86 | 15.2 | 14.47 | 14.6 | 14.6 | -0.37 (-2.47%) | 666,274 |
| 1 Jun 2018 | USD | 15.5 | 15.5 | 14.35 | 14.97 | 14.97 | -0.47 (-3.04%) | 1,958,316 |
| 31 May 2018 | USD | 16.36 | 16.43 | 15.42 | 15.44 | 15.44 | -1.03 (-6.25%) | 543,709 |
| 30 May 2018 | USD | 16.43 | 16.82 | 16.28 | 16.47 | 16.47 | +0.13 (+0.80%) | 602,493 |
| 29 May 2018 | USD | 16.26 | 16.8 | 16.26 | 16.34 | 16.34 | -0.2 (-1.21%) | 435,049 |
| 28 May 2018 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 16.24 | 16.6 | 16.02 | 16.54 | 16.54 | -0.07 (-0.42%) | 1,229,886 |
| 24 May 2018 | USD | 16.74 | 16.9 | 16.32 | 16.61 | 16.61 | +0.15 (+0.91%) | 616,746 |
| 23 May 2018 | USD | 16.05 | 16.55 | 16.04 | 16.46 | 16.46 | +0.26 (+1.60%) | 521,403 |
| 22 May 2018 | USD | 16.22 | 16.51 | 16.09 | 16.2 | 16.2 | -0.04 (-0.25%) | 506,844 |
| 21 May 2018 | USD | 16.73 | 17.24 | 16.2 | 16.24 | 16.24 | -0.45 (-2.70%) | 442,908 |
| 18 May 2018 | USD | 16.54 | 17.16 | 16.39 | 16.69 | 16.69 | +0.23 (+1.40%) | 675,516 |
| 17 May 2018 | USD | 16.26 | 16.64 | 16.125 | 16.46 | 16.46 | +0.22 (+1.35%) | 769,779 |
| 16 May 2018 | USD | 16.41 | 16.86 | 16.1 | 16.24 | 16.24 | -0.2 (-1.22%) | 812,053 |
| 15 May 2018 | USD | 16.31 | 16.61 | 16.06 | 16.44 | 16.44 | +0.14 (+0.86%) | 733,416 |
| 14 May 2018 | USD | 17.43 | 17.58 | 15.82 | 16.3 | 16.3 | -0.88 (-5.12%) | 912,471 |
| 11 May 2018 | USD | 17.15 | 18.06 | 17 | 17.18 | 17.18 | +0.44 (+2.63%) | 1,132,823 |
| 10 May 2018 | USD | 19.03 | 19.03 | 16.07 | 16.74 | 16.74 | -2.26 (-11.89%) | 2,358,776 |
| 9 May 2018 | USD | 19.8 | 20.1769 | 17.82 | 19 | 19 | +0.15 (+0.80%) | 1,250,291 |
| 8 May 2018 | USD | 19 | 19.15 | 18.3 | 18.85 | 18.85 | -0.13 (-0.68%) | 534,917 |
| 7 May 2018 | USD | 18.55 | 19.3 | 18.55 | 18.98 | 18.98 | +0.61 (+3.32%) | 425,474 |
| 4 May 2018 | USD | 18.17 | 18.52 | 18.0945 | 18.37 | 18.37 | +0.14 (+0.77%) | 260,740 |
| 3 May 2018 | USD | 18.68 | 18.77 | 17.85 | 18.23 | 18.23 | -0.42 (-2.25%) | 458,491 |
| 2 May 2018 | USD | 18.21 | 18.71 | 18.21 | 18.65 | 18.65 | +0.43 (+2.36%) | 419,767 |
| 1 May 2018 | USD | 18.8 | 18.8949 | 17.85 | 18.22 | 18.22 | -0.58 (-3.09%) | 379,083 |
| 30 Apr 2018 | USD | 18.65 | 19.438 | 18.65 | 18.8 | 18.8 | +0.4 (+2.17%) | 797,706 |
| 27 Apr 2018 | USD | 17.91 | 18.69 | 17.61 | 18.4 | 18.4 | +0.4 (+2.22%) | 1,776,934 |
| 26 Apr 2018 | USD | 17.93 | 18.395 | 17.9 | 18 | 18 | +0.2 (+1.12%) | 722,322 |
| 25 Apr 2018 | USD | 18.09 | 18.21 | 17.75 | 17.8 | 17.8 | -0.39 (-2.14%) | 384,214 |
