| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | USD | 20.43 | 20.43 | 20.11 | 20.3 | 20.3 | -0.06 (-0.29%) | 84,451 |
| 1 Jun 2018 | USD | 20.75 | 21.28 | 20.28 | 20.36 | 20.36 | -0.33 (-1.59%) | 89,090 |
| 31 May 2018 | USD | 21.19 | 21.19 | 20.6 | 20.69 | 20.69 | -0.41 (-1.94%) | 70,267 |
| 30 May 2018 | USD | 20.77 | 21.32 | 20.77 | 21.1 | 21.1 | +0.35 (+1.69%) | 117,490 |
| 29 May 2018 | USD | 20.79 | 20.8 | 20.56 | 20.75 | 20.75 | -0.11 (-0.53%) | 171,488 |
| 28 May 2018 | USD | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 20.8 | 21.06 | 20.65 | 20.86 | 20.86 | -0.02 (-0.10%) | 71,230 |
| 24 May 2018 | USD | 20.88 | 21.45 | 20.65 | 20.88 | 20.88 | -0.06 (-0.29%) | 78,612 |
| 23 May 2018 | USD | 21 | 21.04 | 20.84 | 20.94 | 20.94 | -0.11 (-0.52%) | 144,419 |
| 22 May 2018 | USD | 21.1 | 21.26 | 20.89 | 21.05 | 21.05 | -0.05 (-0.24%) | 114,775 |
| 21 May 2018 | USD | 21.31 | 21.45 | 21.03 | 21.1 | 21.1 | -0.09 (-0.42%) | 73,431 |
| 18 May 2018 | USD | 21.12 | 21.35 | 21.07 | 21.19 | 21.19 | +0.16 (+0.76%) | 128,255 |
| 17 May 2018 | USD | 20.97 | 21.17 | 20.82 | 21.03 | 21.03 | +0.17 (+0.81%) | 280,132 |
| 16 May 2018 | USD | 20.91 | 21.275 | 20.73 | 20.86 | 20.86 | -0.05 (-0.24%) | 144,391 |
| 15 May 2018 | USD | 20.47 | 21.05 | 19.8805 | 20.91 | 20.91 | +0.46 (+2.25%) | 202,237 |
| 14 May 2018 | USD | 20.49 | 20.71 | 19.975 | 20.45 | 20.45 | -0.37 (-1.78%) | 239,468 |
| 11 May 2018 | USD | 20.28 | 20.84 | 19.96 | 20.82 | 20.82 | +0.61 (+3.02%) | 229,319 |
| 10 May 2018 | USD | 19.96 | 20.33 | 19.72 | 20.21 | 20.21 | +0.27 (+1.35%) | 195,563 |
| 9 May 2018 | USD | 19.61 | 19.99 | 19.23 | 19.94 | 19.94 | +0.22 (+1.12%) | 121,270 |
| 8 May 2018 | USD | 19.48 | 19.8 | 19.23 | 19.72 | 19.72 | +0.21 (+1.08%) | 105,049 |
| 7 May 2018 | USD | 19.08 | 19.57 | 18.925 | 19.51 | 19.51 | +0.44 (+2.31%) | 50,544 |
| 4 May 2018 | USD | 18.84 | 19.23 | 18.78 | 19.07 | 19.07 | +0.14 (+0.74%) | 35,483 |
| 3 May 2018 | USD | 18.95 | 19.05 | 18.712 | 18.93 | 18.93 | -0.07 (-0.37%) | 45,928 |
| 2 May 2018 | USD | 19.02 | 19.14 | 18.835 | 19 | 19 | -0.06 (-0.31%) | 37,165 |
| 1 May 2018 | USD | 18.87 | 19.06 | 18.751 | 19.06 | 19.06 | +0.2 (+1.06%) | 36,535 |
| 30 Apr 2018 | USD | 19.05 | 19.15 | 18.7644 | 18.86 | 18.86 | -0.2 (-1.05%) | 39,947 |
| 27 Apr 2018 | USD | 19.15 | 19.16 | 18.97 | 19.06 | 19.06 | -0.08 (-0.42%) | 24,590 |
| 26 Apr 2018 | USD | 19.25 | 19.25 | 19.011 | 19.14 | 19.14 | -0.04 (-0.21%) | 31,782 |
| 25 Apr 2018 | USD | 19.4 | 19.59 | 19.11 | 19.18 | 19.18 | -0.29 (-1.49%) | 50,615 |
| 24 Apr 2018 | USD | 19.53 | 19.53 | 19.19 | 19.47 | 19.47 | -0.05 (-0.26%) | 57,545 |
