| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2018 | USD | 18.44 | 18.75 | 17.821 | 18.19 | 18.19 | -0.21 (-1.14%) | 413,577 |
| 23 Apr 2018 | USD | 18.03 | 18.505 | 17.88 | 18.4 | 18.4 | +0.4 (+2.22%) | 551,319 |
| 20 Apr 2018 | USD | 17.2 | 18 | 16.89 | 18 | 18 | +0.53 (+3.03%) | 434,815 |
| 19 Apr 2018 | USD | 18.18 | 18.47 | 17.35 | 17.47 | 17.47 | -0.71 (-3.91%) | 717,088 |
| 18 Apr 2018 | USD | 18.04 | 18.45 | 18 | 18.18 | 18.18 | +0.37 (+2.08%) | 877,207 |
| 17 Apr 2018 | USD | 18.13 | 18.27 | 17.78 | 17.81 | 17.81 | -0.19 (-1.06%) | 309,841 |
| 16 Apr 2018 | USD | 18.24 | 18.24 | 17.72 | 18 | 18 | -0.21 (-1.15%) | 165,712 |
| 13 Apr 2018 | USD | 18.08 | 18.23 | 17.74 | 18.21 | 18.21 | +0.28 (+1.56%) | 238,865 |
| 12 Apr 2018 | USD | 17.87 | 18 | 17.26 | 17.93 | 17.93 | +0.07 (+0.39%) | 201,460 |
| 11 Apr 2018 | USD | 17.58 | 18.16 | 17.445 | 17.86 | 17.86 | +0.17 (+0.96%) | 387,354 |
| 10 Apr 2018 | USD | 16.81 | 17.96 | 16.6667 | 17.69 | 17.69 | +1.23 (+7.47%) | 702,492 |
| 9 Apr 2018 | USD | 17.3 | 17.47 | 16.45 | 16.46 | 16.46 | -0.67 (-3.91%) | 186,982 |
| 6 Apr 2018 | USD | 17.12 | 17.93 | 16.75 | 17.13 | 17.13 | -0.08 (-0.46%) | 463,056 |
| 5 Apr 2018 | USD | 16.45 | 17.49 | 16.45 | 17.21 | 17.21 | +0.9 (+5.52%) | 291,464 |
| 4 Apr 2018 | USD | 16.51 | 16.75 | 16.1 | 16.31 | 16.31 | -0.59 (-3.49%) | 525,299 |
| 3 Apr 2018 | USD | 16.4 | 16.995 | 16.13 | 16.9 | 16.9 | +0.56 (+3.43%) | 351,927 |
| 2 Apr 2018 | USD | 16.46 | 16.61 | 15.96 | 16.34 | 16.34 | -0.22 (-1.33%) | 304,723 |
| 30 Mar 2018 | USD | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 16.28 | 16.955 | 16.07 | 16.56 | 16.56 | +0.34 (+2.10%) | 285,719 |
| 28 Mar 2018 | USD | 16.66 | 16.76 | 15.92 | 16.22 | 16.22 | -0.5 (-2.99%) | 484,295 |
| 27 Mar 2018 | USD | 17.23 | 17.564 | 16.52 | 16.72 | 16.72 | -0.48 (-2.79%) | 299,909 |
| 26 Mar 2018 | USD | 17.34 | 17.49 | 16.46 | 17.2 | 17.2 | +0.14 (+0.82%) | 262,239 |
| 23 Mar 2018 | USD | 17.02 | 17.52 | 16.505 | 17.06 | 17.06 | +0.12 (+0.71%) | 451,296 |
| 22 Mar 2018 | USD | 17.11 | 17.58 | 16.75 | 16.94 | 16.94 | -0.55 (-3.14%) | 302,042 |
| 21 Mar 2018 | USD | 16.92 | 18.34 | 16.92 | 17.49 | 17.49 | +0.62 (+3.68%) | 604,033 |
| 20 Mar 2018 | USD | 16.12 | 16.99 | 16.03 | 16.87 | 16.87 | +0.89 (+5.57%) | 578,924 |
| 19 Mar 2018 | USD | 16.71 | 16.76 | 15.75 | 15.98 | 15.98 | -0.74 (-4.43%) | 354,477 |
| 16 Mar 2018 | USD | 16.17 | 16.78 | 15.7 | 16.72 | 16.72 | +0.62 (+3.85%) | 941,996 |
| 15 Mar 2018 | USD | 16.98 | 17 | 16.04 | 16.1 | 16.1 | -0.82 (-4.85%) | 414,809 |
| 14 Mar 2018 | USD | 16.64 | 17.17 | 16.47 | 16.92 | 16.92 | +0.41 (+2.48%) | 418,181 |
