| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | USD | 18.08 | 18.08 | 17.63 | 17.66 | 17.66 | -0.38 (-2.11%) | 72,243 |
| 20 Jun 2018 | USD | 18.16 | 18.47 | 17.93 | 18.04 | 18.04 | -0.06 (-0.33%) | 124,986 |
| 19 Jun 2018 | USD | 18.3 | 18.75 | 17.89 | 18.1 | 18.1 | +0.11 (+0.61%) | 128,418 |
| 18 Jun 2018 | USD | 17.32 | 18.11 | 17.32 | 17.99 | 17.99 | +0.67 (+3.87%) | 110,986 |
| 15 Jun 2018 | USD | 17.07 | 17.4 | 17.01 | 17.32 | 17.32 | +0.17 (+0.99%) | 114,391 |
| 14 Jun 2018 | USD | 17.53 | 17.67 | 16.99 | 17.15 | 17.15 | -0.27 (-1.55%) | 119,119 |
| 13 Jun 2018 | USD | 17.19 | 17.7 | 17.15 | 17.42 | 17.42 | +0.09 (+0.52%) | 141,308 |
| 12 Jun 2018 | USD | 17.55 | 17.7 | 16.7851 | 17.33 | 17.33 | -0.29 (-1.65%) | 206,240 |
| 11 Jun 2018 | USD | 16.77 | 17.68 | 16.77 | 17.62 | 17.62 | +0.85 (+5.07%) | 101,180 |
| 8 Jun 2018 | USD | 16.78 | 17.04 | 16.76 | 16.77 | 16.77 | +0.02 (+0.12%) | 61,630 |
| 7 Jun 2018 | USD | 17.14 | 17.17 | 16.72 | 16.75 | 16.75 | -0.36 (-2.10%) | 100,677 |
| 6 Jun 2018 | USD | 16.9 | 17.33 | 16.58 | 17.11 | 17.11 | +0.1 (+0.59%) | 148,101 |
| 5 Jun 2018 | USD | 16.69 | 17.03 | 16.52 | 17.01 | 17.01 | +0.27 (+1.61%) | 106,293 |
| 4 Jun 2018 | USD | 16.21 | 17.15 | 16.04 | 16.74 | 16.74 | +0.55 (+3.40%) | 194,310 |
| 1 Jun 2018 | USD | 16.11 | 16.34 | 15.81 | 16.19 | 16.19 | +0.15 (+0.94%) | 140,610 |
| 31 May 2018 | USD | 16.3 | 16.73 | 16.01 | 16.04 | 16.04 | -0.25 (-1.53%) | 207,262 |
| 30 May 2018 | USD | 16.39 | 16.61 | 16.27 | 16.29 | 16.29 | -0.1 (-0.61%) | 77,919 |
| 29 May 2018 | USD | 16.27 | 16.81 | 13.86 | 16.39 | 16.39 | +0.06 (+0.37%) | 108,879 |
| 28 May 2018 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 16.09 | 16.82 | 15.805 | 16.33 | 16.33 | +0.25 (+1.55%) | 123,042 |
| 24 May 2018 | USD | 16.67 | 17.05 | 16.02 | 16.08 | 16.08 | -0.59 (-3.54%) | 197,422 |
| 23 May 2018 | USD | 16.65 | 16.92 | 16.54 | 16.67 | 16.67 | +0.01 (+0.06%) | 167,948 |
| 22 May 2018 | USD | 16.83 | 17.08 | 16.59 | 16.66 | 16.66 | -0.21 (-1.24%) | 132,794 |
| 21 May 2018 | USD | 17.21 | 17.51 | 16.82 | 16.87 | 16.87 | -0.35 (-2.03%) | 75,476 |
| 18 May 2018 | USD | 17.64 | 17.7865 | 17.22 | 17.22 | 17.22 | -0.29 (-1.66%) | 200,492 |
| 17 May 2018 | USD | 17.11 | 17.8 | 17.11 | 17.51 | 17.51 | +0.42 (+2.46%) | 258,520 |
| 16 May 2018 | USD | 16.51 | 17.14 | 16.38 | 17.09 | 17.09 | +0.58 (+3.51%) | 248,223 |
| 15 May 2018 | USD | 16.67 | 16.79 | 16.41 | 16.51 | 16.51 | -0.26 (-1.55%) | 147,919 |
| 14 May 2018 | USD | 16.88 | 17.04 | 16.73 | 16.77 | 16.77 | -0.19 (-1.12%) | 199,758 |
| 11 May 2018 | USD | 17.54 | 17.54 | 16.41 | 16.96 | 16.96 | -0.76 (-4.29%) | 240,481 |
