| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | USD | 21.89 | 21.99 | 21.56 | 21.77 | 21.77 | 0.0 (0.0%) | 426,846 |
| 5 Jun 2018 | USD | 21.79 | 22 | 21.72 | 21.77 | 21.77 | 0.0 (0.0%) | 483,389 |
| 4 Jun 2018 | USD | 21.79 | 21.932 | 21.44 | 21.77 | 21.77 | +0.1 (+0.46%) | 355,677 |
| 1 Jun 2018 | USD | 21.6 | 21.99 | 21.5 | 21.67 | 21.67 | +0.16 (+0.74%) | 479,436 |
| 31 May 2018 | USD | 21.36 | 21.6 | 21.29 | 21.51 | 21.51 | +0.1 (+0.47%) | 488,974 |
| 30 May 2018 | USD | 21.23 | 21.56 | 21.085 | 21.41 | 21.41 | +0.29 (+1.37%) | 651,986 |
| 29 May 2018 | USD | 20.69 | 21.278 | 20.69 | 21.12 | 21.12 | +0.29 (+1.39%) | 447,721 |
| 28 May 2018 | USD | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 20.56 | 20.92 | 20.27 | 20.83 | 20.83 | +0.01 (+0.05%) | 359,578 |
| 24 May 2018 | USD | 21.13 | 21.33 | 20.82 | 20.82 | 20.82 | -0.5 (-2.35%) | 331,858 |
| 23 May 2018 | USD | 21 | 21.5 | 21 | 21.32 | 21.32 | +0.12 (+0.57%) | 284,017 |
| 22 May 2018 | USD | 21.35 | 21.78 | 21.06 | 21.2 | 21.2 | -0.08 (-0.38%) | 365,918 |
| 21 May 2018 | USD | 20.96 | 21.44 | 20.72 | 21.28 | 21.28 | +0.39 (+1.87%) | 384,627 |
| 18 May 2018 | USD | 21.01 | 21.075 | 20.81 | 20.89 | 20.89 | -0.16 (-0.76%) | 174,706 |
| 17 May 2018 | USD | 21.1 | 21.244 | 20.75 | 21.05 | 21.05 | +0.08 (+0.38%) | 267,662 |
| 16 May 2018 | USD | 20.98 | 21.1 | 20.7 | 20.97 | 20.97 | -0.06 (-0.29%) | 199,658 |
| 15 May 2018 | USD | 21.41 | 21.45 | 20.95 | 21.03 | 21.03 | -0.42 (-1.96%) | 220,771 |
| 14 May 2018 | USD | 21.08 | 21.52 | 21.08 | 21.45 | 21.45 | +0.4 (+1.90%) | 250,915 |
| 11 May 2018 | USD | 21.01 | 21.225 | 20.99 | 21.05 | 21.05 | +0.14 (+0.67%) | 193,463 |
| 10 May 2018 | USD | 20.76 | 20.94 | 20.63 | 20.91 | 20.91 | +0.13 (+0.63%) | 179,464 |
| 9 May 2018 | USD | 20.59 | 21.21 | 20.59 | 20.78 | 20.78 | +0.37 (+1.81%) | 441,341 |
| 8 May 2018 | USD | 20.49 | 20.57 | 20.03 | 20.41 | 20.41 | +0.15 (+0.74%) | 341,109 |
| 7 May 2018 | USD | 19.98 | 20.53 | 19.93 | 20.26 | 20.26 | +0.3 (+1.50%) | 473,661 |
| 4 May 2018 | USD | 19.96 | 20.16 | 19.77 | 19.96 | 19.96 | +0.18 (+0.91%) | 380,619 |
| 3 May 2018 | USD | 20.29 | 20.29 | 19.59 | 19.78 | 19.78 | -0.52 (-2.56%) | 588,848 |
| 2 May 2018 | USD | 20.6 | 20.8 | 20.2 | 20.3 | 20.3 | -0.23 (-1.12%) | 980,543 |
| 1 May 2018 | USD | 20.46 | 20.69 | 20.22 | 20.53 | 20.53 | +0.07 (+0.34%) | 389,878 |
| 30 Apr 2018 | USD | 20.74 | 20.9 | 20.31 | 20.46 | 20.46 | -0.3 (-1.45%) | 574,032 |
| 27 Apr 2018 | USD | 21.01 | 21.02 | 20.63 | 20.76 | 20.76 | -0.8 (-3.71%) | 420,674 |
| 26 Apr 2018 | USD | 21.53 | 21.72 | 21.15 | 21.56 | 21.56 | +0.18 (+0.84%) | 667,158 |
