| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | USD | 18.19 | 19.16 | 17.5 | 17.57 | 17.57 | +0.05 (+0.29%) | 2,771,849 |
| 9 May 2018 | USD | 17.12 | 17.72 | 16.84 | 17.52 | 17.52 | +0.19 (+1.10%) | 2,537,171 |
| 8 May 2018 | USD | 17.66 | 17.88 | 17.25 | 17.33 | 17.33 | -0.46 (-2.59%) | 1,286,568 |
| 7 May 2018 | USD | 17.89 | 18.14 | 17.74 | 17.79 | 17.79 | +0.05 (+0.28%) | 1,048,420 |
| 4 May 2018 | USD | 17.21 | 17.9 | 17.21 | 17.74 | 17.74 | +0.43 (+2.48%) | 927,235 |
| 3 May 2018 | USD | 17.23 | 17.43 | 16.8468 | 17.31 | 17.31 | -0.01 (-0.06%) | 863,433 |
| 2 May 2018 | USD | 17.2 | 17.71 | 17.17 | 17.32 | 17.32 | +0.15 (+0.87%) | 590,187 |
| 1 May 2018 | USD | 17.2 | 17.33 | 16.7 | 17.17 | 17.17 | -0.01 (-0.06%) | 1,244,150 |
| 30 Apr 2018 | USD | 17.6 | 17.8222 | 17.17 | 17.18 | 17.18 | -0.4 (-2.28%) | 913,097 |
| 27 Apr 2018 | USD | 18.48 | 18.63 | 17.57 | 17.58 | 17.58 | -0.81 (-4.40%) | 1,373,286 |
| 26 Apr 2018 | USD | 18.78 | 18.89 | 18.05 | 18.39 | 18.39 | -0.27 (-1.45%) | 679,352 |
| 25 Apr 2018 | USD | 18.86 | 19.1 | 18.25 | 18.66 | 18.66 | -0.36 (-1.89%) | 993,602 |
| 24 Apr 2018 | USD | 20 | 20.175 | 18.76 | 19.02 | 19.02 | -0.82 (-4.13%) | 671,954 |
| 23 Apr 2018 | USD | 19.66 | 19.95 | 19.5 | 19.84 | 19.84 | +0.13 (+0.66%) | 664,610 |
| 20 Apr 2018 | USD | 19.66 | 19.86 | 19.45 | 19.71 | 19.71 | 0.0 (0.0%) | 381,492 |
| 19 Apr 2018 | USD | 20.01 | 20.13 | 19.55 | 19.71 | 19.71 | -0.37 (-1.84%) | 376,355 |
| 18 Apr 2018 | USD | 20.27 | 20.41 | 20.04 | 20.08 | 20.08 | -0.03 (-0.15%) | 762,667 |
| 17 Apr 2018 | USD | 19.73 | 20.33 | 19.59 | 20.11 | 20.11 | +0.57 (+2.92%) | 1,035,225 |
| 16 Apr 2018 | USD | 19.7 | 19.7 | 19.14 | 19.54 | 19.54 | +0.04 (+0.21%) | 460,048 |
| 13 Apr 2018 | USD | 19.27 | 19.53 | 19.09 | 19.5 | 19.5 | +0.42 (+2.20%) | 577,299 |
| 12 Apr 2018 | USD | 19 | 19.23 | 18.82 | 19.08 | 19.08 | +0.08 (+0.42%) | 449,278 |
| 11 Apr 2018 | USD | 18.93 | 19.28 | 18.88 | 19 | 19 | -0.01 (-0.05%) | 472,416 |
| 10 Apr 2018 | USD | 18.65 | 19.2 | 18.49 | 19.01 | 19.01 | +0.78 (+4.28%) | 515,368 |
| 9 Apr 2018 | USD | 18.17 | 18.7 | 18.02 | 18.23 | 18.23 | +0.06 (+0.33%) | 501,090 |
| 6 Apr 2018 | USD | 18.43 | 18.72 | 18.1 | 18.17 | 18.17 | -0.55 (-2.94%) | 762,912 |
| 5 Apr 2018 | USD | 18.29 | 19 | 18.16 | 18.72 | 18.72 | +0.56 (+3.08%) | 1,237,132 |
| 4 Apr 2018 | USD | 17.4 | 18.25 | 17.26 | 18.16 | 18.16 | +0.41 (+2.31%) | 763,332 |
| 3 Apr 2018 | USD | 18 | 18.18 | 17.42 | 17.75 | 17.75 | -0.09 (-0.50%) | 1,002,069 |
| 2 Apr 2018 | USD | 18.34 | 18.43 | 17.28 | 17.84 | 17.84 | -0.6 (-3.25%) | 1,143,580 |
| 30 Mar 2018 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
