| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | USD | 21.35 | 21.69 | 21.24 | 21.38 | 21.38 | -0.02 (-0.09%) | 571,324 |
| 24 Apr 2018 | USD | 21.9 | 22.1 | 21.32 | 21.4 | 21.4 | -0.49 (-2.24%) | 486,878 |
| 23 Apr 2018 | USD | 21.74 | 22.2 | 21.7 | 21.89 | 21.89 | +0.12 (+0.55%) | 487,612 |
| 20 Apr 2018 | USD | 21.67 | 22.08 | 21.58 | 21.77 | 21.77 | +0.06 (+0.28%) | 336,576 |
| 19 Apr 2018 | USD | 21.87 | 21.97 | 21.34 | 21.71 | 21.71 | -0.05 (-0.23%) | 547,142 |
| 18 Apr 2018 | USD | 21.82 | 22.02 | 21.55 | 21.76 | 21.76 | 0.0 (0.0%) | 514,326 |
| 17 Apr 2018 | USD | 21.59 | 22.24 | 21.51 | 21.76 | 21.76 | +0.38 (+1.78%) | 597,078 |
| 16 Apr 2018 | USD | 20.35 | 21.4 | 20.27 | 21.38 | 21.38 | +1.02 (+5.01%) | 644,726 |
| 13 Apr 2018 | USD | 20.32 | 20.57 | 20.05 | 20.36 | 20.36 | +0.05 (+0.25%) | 954,573 |
| 12 Apr 2018 | USD | 20.46 | 20.46 | 19.64 | 20.31 | 20.31 | -0.03 (-0.15%) | 556,950 |
| 11 Apr 2018 | USD | 19.89 | 20.41 | 19.78 | 20.34 | 20.34 | +0.47 (+2.37%) | 462,153 |
| 10 Apr 2018 | USD | 18.85 | 20.29 | 18.76 | 19.87 | 19.87 | +1.16 (+6.20%) | 875,906 |
| 9 Apr 2018 | USD | 19.11 | 19.27 | 18.68 | 18.71 | 18.71 | -0.34 (-1.78%) | 424,101 |
| 6 Apr 2018 | USD | 19.14 | 19.4 | 18.661 | 19.05 | 19.05 | -0.25 (-1.30%) | 611,236 |
| 5 Apr 2018 | USD | 18.98 | 19.459 | 18.95 | 19.3 | 19.3 | +0.38 (+2.01%) | 539,913 |
| 4 Apr 2018 | USD | 18.71 | 19.05 | 18.51 | 18.92 | 18.92 | 0.0 (0.0%) | 454,318 |
| 3 Apr 2018 | USD | 18.92 | 18.993 | 18.08 | 18.92 | 18.92 | +0.01 (+0.05%) | 510,522 |
| 2 Apr 2018 | USD | 19 | 19.775 | 18.86 | 18.91 | 18.91 | -0.11 (-0.58%) | 1,125,375 |
| 30 Mar 2018 | USD | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | USD | 18.27 | 19.18 | 18.27 | 19.02 | 19.02 | +0.71 (+3.88%) | 546,765 |
| 28 Mar 2018 | USD | 18.29 | 18.75 | 17.5 | 18.31 | 18.31 | -0.01 (-0.05%) | 1,407,396 |
| 27 Mar 2018 | USD | 18.8 | 19.2 | 18.12 | 18.32 | 18.32 | +0.61 (+3.44%) | 2,327,918 |
| 26 Mar 2018 | USD | 17.76 | 17.8 | 17.14 | 17.71 | 17.71 | +0.08 (+0.45%) | 430,964 |
| 23 Mar 2018 | USD | 17.91 | 18 | 17.53 | 17.63 | 17.63 | -0.16 (-0.90%) | 239,917 |
| 22 Mar 2018 | USD | 18.34 | 18.72 | 17.76 | 17.79 | 17.79 | -0.68 (-3.68%) | 407,807 |
| 21 Mar 2018 | USD | 18.24 | 18.68 | 18.17 | 18.47 | 18.47 | +0.22 (+1.21%) | 244,863 |
| 20 Mar 2018 | USD | 18.26 | 18.42 | 17.58 | 18.25 | 18.25 | +0.04 (+0.22%) | 434,963 |
| 19 Mar 2018 | USD | 18.75 | 18.79 | 17.77 | 18.21 | 18.21 | -0.6 (-3.19%) | 397,661 |
| 16 Mar 2018 | USD | 19.22 | 19.37 | 18.8 | 18.81 | 18.81 | -0.18 (-0.95%) | 563,560 |
| 15 Mar 2018 | USD | 20.29 | 20.51 | 18.75 | 18.99 | 18.99 | -1.18 (-5.85%) | 562,367 |
