| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | USD | 17.15 | 17.25 | 17.08 | 17.09 | 17.09 | 0.0 (0.0%) | 107,228 |
| 12 Jun 2018 | USD | 17.32 | 17.32 | 17.025 | 17.09 | 17.09 | -0.39 (-2.23%) | 278,576 |
| 11 Jun 2018 | USD | 17.56 | 17.56 | 17.402 | 17.48 | 17.48 | -0.01 (-0.06%) | 119,152 |
| 8 Jun 2018 | USD | 17.44 | 17.58 | 17.41 | 17.49 | 17.49 | -0.04 (-0.23%) | 190,220 |
| 7 Jun 2018 | USD | 17.65 | 17.68 | 17.5 | 17.53 | 17.53 | -0.18 (-1.02%) | 184,085 |
| 6 Jun 2018 | USD | 17.59 | 17.71 | 17.5 | 17.71 | 17.71 | +0.31 (+1.78%) | 140,480 |
| 5 Jun 2018 | USD | 17.67 | 17.75 | 17.33 | 17.4 | 17.4 | -0.27 (-1.53%) | 624,090 |
| 4 Jun 2018 | USD | 17.49 | 17.79 | 17.4 | 17.67 | 17.67 | +0.39 (+2.26%) | 797,091 |
| 1 Jun 2018 | USD | 16.93 | 17.28 | 16.83 | 17.28 | 17.28 | +0.59 (+3.54%) | 345,917 |
| 31 May 2018 | USD | 16.58 | 16.75 | 16.552 | 16.69 | 16.69 | +0.3 (+1.83%) | 256,260 |
| 30 May 2018 | USD | 16.1 | 16.43 | 16.1 | 16.39 | 16.39 | +0.33 (+2.05%) | 406,100 |
| 29 May 2018 | USD | 16.3 | 16.38 | 16 | 16.06 | 16.06 | -0.2 (-1.23%) | 467,831 |
| 28 May 2018 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
| 25 May 2018 | USD | 16.35 | 16.39 | 16.2 | 16.26 | 16.26 | -0.23 (-1.39%) | 307,961 |
| 24 May 2018 | USD | 16.6 | 16.7 | 16.36 | 16.49 | 16.49 | -0.23 (-1.38%) | 318,811 |
| 23 May 2018 | USD | 16.5 | 16.72 | 16.49 | 16.72 | 16.72 | +0.23 (+1.39%) | 350,650 |
| 22 May 2018 | USD | 16.75 | 17 | 16.45 | 16.49 | 16.49 | -0.67 (-3.90%) | 1,125,845 |
| 21 May 2018 | USD | 17.34 | 17.4432 | 17.09 | 17.16 | 17.16 | -0.36 (-2.05%) | 315,367 |
| 18 May 2018 | USD | 17.45 | 17.55 | 17.43 | 17.52 | 17.52 | +0.09 (+0.52%) | 133,833 |
| 17 May 2018 | USD | 17.66 | 17.725 | 17.37 | 17.43 | 17.43 | -0.43 (-2.41%) | 353,027 |
| 16 May 2018 | USD | 17.88 | 17.88 | 17.64 | 17.86 | 17.86 | -0.2 (-1.11%) | 296,121 |
| 15 May 2018 | USD | 18.2 | 18.2 | 18.0265 | 18.06 | 18.06 | -0.09 (-0.50%) | 181,977 |
| 14 May 2018 | USD | 18.2 | 18.279 | 18.12 | 18.15 | 18.15 | +0.3 (+1.68%) | 292,968 |
| 11 May 2018 | USD | 17.94 | 17.95 | 17.85 | 17.85 | 17.85 | -0.02 (-0.11%) | 109,666 |
| 10 May 2018 | USD | 17.85 | 17.9 | 17.76 | 17.87 | 17.87 | -0.07 (-0.39%) | 180,166 |
| 9 May 2018 | USD | 18.03 | 18.09 | 17.8838 | 17.94 | 17.94 | -0.09 (-0.50%) | 273,068 |
| 8 May 2018 | USD | 17.99 | 18.05 | 17.93 | 18.03 | 18.03 | +0.08 (+0.45%) | 206,523 |
| 7 May 2018 | USD | 17.89 | 18.05 | 17.89 | 17.95 | 17.95 | +0.31 (+1.76%) | 505,054 |
| 4 May 2018 | USD | 17.52 | 17.6999 | 17.45 | 17.64 | 17.64 | +0.17 (+0.97%) | 122,762 |
| 3 May 2018 | USD | 17.47 | 17.575 | 17.36 | 17.47 | 17.47 | +0.08 (+0.46%) | 552,613 |
