| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | USD | 14.39 | 14.51 | 14.24 | 14.37 | 14.37 | -0.03 (-0.21%) | 10,037,634 |
| 19 Sep 2018 | USD | 14.17 | 14.57 | 14.06 | 14.4 | 14.4 | +0.17 (+1.19%) | 18,462,049 |
| 18 Sep 2018 | USD | 13.95 | 14.23 | 13.7 | 14.23 | 14.23 | +0.13 (+0.92%) | 14,320,328 |
| 17 Sep 2018 | USD | 14.11 | 14.25 | 13.59 | 14.1 | 14.1 | 0.0 (0.0%) | 13,675,925 |
| 14 Sep 2018 | USD | 14.57 | 14.64 | 14.07 | 14.1 | 14.1 | -0.36 (-2.49%) | 15,400,646 |
| 13 Sep 2018 | USD | 14.63 | 14.84 | 14.06 | 14.46 | 14.46 | +0.07 (+0.49%) | 17,668,359 |
| 12 Sep 2018 | USD | 14.3 | 14.65 | 14.21 | 14.39 | 14.39 | +0.05 (+0.35%) | 15,516,000 |
| 11 Sep 2018 | USD | 14.1 | 14.45 | 14.06 | 14.34 | 14.34 | +0.19 (+1.34%) | 13,464,486 |
| 10 Sep 2018 | USD | 14.27 | 14.57 | 14.01 | 14.15 | 14.15 | -0.22 (-1.53%) | 23,038,660 |
| 7 Sep 2018 | USD | 14.75 | 15.07 | 14.16 | 14.37 | 14.37 | -0.37 (-2.51%) | 27,223,278 |
| 6 Sep 2018 | USD | 14.6 | 15.05 | 14.48 | 14.74 | 14.74 | +0.05 (+0.34%) | 17,229,133 |
| 5 Sep 2018 | USD | 14.6 | 15.15 | 14.55 | 14.69 | 14.69 | -0.01 (-0.07%) | 21,381,601 |
| 4 Sep 2018 | USD | 14.11 | 14.9 | 14.08 | 14.7 | 14.7 | -0.16 (-1.08%) | 46,234,149 |
| 3 Sep 2018 | USD | 14.29 | 14.9 | 14.22 | 14.86 | 14.86 | +0.48 (+3.34%) | 19,910,166 |
| 31 Aug 2018 | USD | 14.55 | 14.77 | 14.3 | 14.38 | 14.38 | -0.32 (-2.18%) | 18,228,152 |
| 30 Aug 2018 | USD | 15.55 | 15.66 | 14.55 | 14.7 | 14.7 | -0.93 (-5.95%) | 43,327,729 |
| 29 Aug 2018 | USD | 15.84 | 15.89 | 15.44 | 15.63 | 15.63 | -0.15 (-0.95%) | 17,900,825 |
| 28 Aug 2018 | USD | 15.7 | 15.87 | 15.58 | 15.78 | 15.78 | -0.02 (-0.13%) | 20,250,805 |
| 27 Aug 2018 | USD | 15 | 15.92 | 14.92 | 15.8 | 15.8 | +0.81 (+5.40%) | 42,590,355 |
| 24 Aug 2018 | USD | 14.9 | 15.31 | 14.81 | 14.99 | 14.99 | +0.02 (+0.13%) | 18,321,040 |
| 23 Aug 2018 | USD | 14.94 | 15.35 | 14.8 | 14.97 | 14.97 | 0.0 (0.0%) | 20,402,495 |
| 22 Aug 2018 | USD | 15.39 | 15.4 | 14.84 | 14.97 | 14.97 | -0.42 (-2.73%) | 22,557,416 |
| 21 Aug 2018 | USD | 15.33 | 15.54 | 15.14 | 15.39 | 15.39 | -0.07 (-0.45%) | 28,251,302 |
| 20 Aug 2018 | USD | 14.71 | 15.5 | 14.67 | 15.46 | 15.46 | +0.6 (+4.04%) | 34,239,860 |
| 17 Aug 2018 | USD | 15.5 | 15.58 | 14.75 | 14.86 | 14.86 | -0.4 (-2.62%) | 32,905,035 |
| 16 Aug 2018 | USD | 14.55 | 15.58 | 14.46 | 15.26 | 15.26 | +0.68 (+4.66%) | 50,946,097 |
| 15 Aug 2018 | USD | 14.9 | 15.06 | 14.36 | 14.58 | 14.58 | -0.32 (-2.15%) | 23,411,137 |
| 14 Aug 2018 | USD | 14.9 | 15.35 | 14.72 | 14.9 | 14.9 | -0.18 (-1.19%) | 22,558,545 |
| 13 Aug 2018 | USD | 14.82 | 15.41 | 14.61 | 15.08 | 15.08 | +0.32 (+2.17%) | 34,316,511 |
| 10 Aug 2018 | USD | 14.56 | 14.91 | 14.53 | 14.76 | 14.76 | +0.12 (+0.82%) | 22,025,678 |
