| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2018 | USD | 15.54 | 16.07 | 15.38 | 16.03 | 16.03 | +0.5 (+3.22%) | 26,230,498 |
| 20 Aug 2018 | USD | 15.81 | 15.97 | 15.2 | 15.53 | 15.53 | -0.32 (-2.02%) | 30,852,485 |
| 17 Aug 2018 | USD | 16.38 | 16.44 | 15.78 | 15.85 | 15.85 | -0.44 (-2.70%) | 20,722,430 |
| 16 Aug 2018 | USD | 16.3 | 16.57 | 16.11 | 16.29 | 16.29 | -0.18 (-1.09%) | 11,575,472 |
| 15 Aug 2018 | USD | 16.83 | 16.94 | 16.42 | 16.47 | 16.47 | -0.38 (-2.26%) | 12,013,295 |
| 14 Aug 2018 | USD | 16.83 | 16.98 | 16.7 | 16.85 | 16.85 | -0.05 (-0.30%) | 9,542,483 |
| 13 Aug 2018 | USD | 17 | 17.06 | 16.6 | 16.9 | 16.9 | -0.26 (-1.52%) | 20,005,527 |
| 10 Aug 2018 | USD | 17.38 | 17.47 | 17.05 | 17.16 | 17.16 | -0.31 (-1.77%) | 19,304,480 |
| 9 Aug 2018 | USD | 17.26 | 17.62 | 17.15 | 17.47 | 17.47 | +0.03 (+0.17%) | 19,049,324 |
| 8 Aug 2018 | USD | 17.54 | 17.54 | 17.13 | 17.44 | 17.44 | -0.09 (-0.51%) | 26,417,186 |
| 7 Aug 2018 | USD | 16.75 | 17.57 | 16.75 | 17.53 | 17.53 | +0.81 (+4.84%) | 30,455,632 |
| 6 Aug 2018 | USD | 16.68 | 17.05 | 16.51 | 16.72 | 16.72 | +0.03 (+0.18%) | 14,731,263 |
| 3 Aug 2018 | USD | 16.88 | 17.2 | 16.68 | 16.69 | 16.69 | -0.29 (-1.71%) | 12,121,611 |
| 2 Aug 2018 | USD | 17.04 | 17.26 | 16.53 | 16.98 | 16.98 | -0.02 (-0.12%) | 17,123,583 |
| 1 Aug 2018 | USD | 17.47 | 17.68 | 17 | 17 | 17 | -0.43 (-2.47%) | 20,939,579 |
| 31 Jul 2018 | USD | 17.11 | 17.61 | 17 | 17.43 | 17.43 | +0.33 (+1.93%) | 18,124,589 |
| 30 Jul 2018 | USD | 16.84 | 17.42 | 16.84 | 17.1 | 17.1 | +0.26 (+1.54%) | 26,184,960 |
| 27 Jul 2018 | USD | 17 | 17.07 | 16.77 | 16.84 | 16.84 | -0.24 (-1.41%) | 12,191,699 |
| 26 Jul 2018 | USD | 17.14 | 17.42 | 17.05 | 17.08 | 17.08 | +0.18 (+1.07%) | 22,042,742 |
| 25 Jul 2018 | USD | 16.97 | 17.02 | 16.75 | 16.9 | 16.9 | +0.06 (+0.36%) | 9,512,328 |
| 24 Jul 2018 | USD | 16.97 | 17.41 | 16.78 | 16.84 | 16.84 | -0.08 (-0.47%) | 28,186,126 |
| 23 Jul 2018 | USD | 16.62 | 17.07 | 16.46 | 16.92 | 16.92 | +0.28 (+1.68%) | 24,845,131 |
| 20 Jul 2018 | USD | 16 | 16.9 | 15.97 | 16.64 | 16.64 | +0.58 (+3.61%) | 32,740,218 |
| 19 Jul 2018 | USD | 15.97 | 16.13 | 15.94 | 16.06 | 16.06 | +0.1 (+0.63%) | 8,014,141 |
| 18 Jul 2018 | USD | 16.16 | 16.22 | 15.94 | 15.96 | 15.96 | -0.12 (-0.75%) | 9,235,149 |
| 17 Jul 2018 | USD | 16.06 | 16.1 | 15.94 | 16.08 | 16.08 | +0.06 (+0.37%) | 8,001,401 |
| 16 Jul 2018 | USD | 16.24 | 16.28 | 15.93 | 16.02 | 16.02 | -0.23 (-1.42%) | 15,078,126 |
| 13 Jul 2018 | USD | 16.41 | 16.45 | 16.22 | 16.25 | 16.25 | -0.01 (-0.06%) | 9,748,267 |
| 12 Jul 2018 | USD | 16.3 | 16.5 | 16.2 | 16.26 | 16.26 | -0.34 (-2.05%) | 20,331,806 |
| 11 Jul 2018 | USD | 16.7 | 16.7 | 16.49 | 16.6 | 16.6 | -0.32 (-1.89%) | 7,673,232 |
