| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | USD | 15.73 | 16.15 | 15.55 | 15.77 | 15.77 | -0.01 (-0.06%) | 7,571,510 |
| 19 Sep 2018 | USD | 15.15 | 15.93 | 15.08 | 15.78 | 15.78 | +0.58 (+3.82%) | 9,794,731 |
| 18 Sep 2018 | USD | 15.01 | 15.25 | 14.96 | 15.2 | 15.2 | +0.13 (+0.86%) | 3,849,721 |
| 17 Sep 2018 | USD | 15.23 | 15.35 | 14.99 | 15.07 | 15.07 | -0.16 (-1.05%) | 3,703,453 |
| 14 Sep 2018 | USD | 15.22 | 15.37 | 15.09 | 15.23 | 15.23 | +0.04 (+0.26%) | 4,204,768 |
| 13 Sep 2018 | USD | 15.37 | 15.47 | 15.03 | 15.19 | 15.19 | +0.01 (+0.07%) | 6,036,592 |
| 12 Sep 2018 | USD | 15.14 | 15.29 | 15 | 15.18 | 15.18 | +0.04 (+0.26%) | 6,560,080 |
| 11 Sep 2018 | USD | 14.98 | 15.36 | 14.89 | 15.14 | 15.14 | +0.18 (+1.20%) | 4,817,740 |
| 10 Sep 2018 | USD | 14.99 | 15.23 | 14.68 | 14.96 | 14.96 | +0.04 (+0.27%) | 5,728,258 |
| 7 Sep 2018 | USD | 14.9 | 15.2 | 14.86 | 14.92 | 14.92 | +0.02 (+0.13%) | 6,075,645 |
| 6 Sep 2018 | USD | 14.92 | 15.2 | 14.89 | 14.9 | 14.9 | -0.08 (-0.53%) | 4,404,463 |
| 5 Sep 2018 | USD | 15.15 | 15.28 | 14.96 | 14.98 | 14.98 | -0.27 (-1.77%) | 4,741,790 |
| 4 Sep 2018 | USD | 15.13 | 15.33 | 15.04 | 15.25 | 15.25 | +0.13 (+0.86%) | 7,970,839 |
| 3 Sep 2018 | USD | 15.04 | 15.14 | 14.81 | 15.12 | 15.12 | -0.04 (-0.26%) | 8,542,589 |
| 31 Aug 2018 | USD | 15.21 | 15.4 | 15.05 | 15.16 | 15.16 | -0.17 (-1.11%) | 7,499,435 |
| 30 Aug 2018 | USD | 15.37 | 15.55 | 15.23 | 15.33 | 15.33 | -0.12 (-0.78%) | 6,612,932 |
| 29 Aug 2018 | USD | 15.61 | 15.68 | 15.34 | 15.45 | 15.45 | -0.11 (-0.71%) | 9,507,179 |
| 28 Aug 2018 | USD | 14.73 | 15.69 | 14.73 | 15.56 | 15.56 | +0.89 (+6.07%) | 19,439,916 |
| 27 Aug 2018 | USD | 14.4 | 14.99 | 14.35 | 14.67 | 14.67 | +0.29 (+2.02%) | 12,571,924 |
| 24 Aug 2018 | USD | 14.37 | 14.62 | 14.26 | 14.38 | 14.38 | -0.15 (-1.03%) | 10,895,223 |
| 23 Aug 2018 | USD | 14.48 | 14.68 | 14.11 | 14.53 | 14.53 | -0.04 (-0.27%) | 10,699,326 |
| 22 Aug 2018 | USD | 13.96 | 14.7 | 13.95 | 14.57 | 14.57 | -0.44 (-2.93%) | 21,967,718 |
| 21 Aug 2018 | USD | 14.88 | 15.25 | 14.75 | 15.01 | 15.01 | +0.16 (+1.08%) | 9,744,233 |
| 20 Aug 2018 | USD | 15.18 | 15.32 | 14.4 | 14.85 | 14.85 | -0.44 (-2.88%) | 10,884,645 |
| 17 Aug 2018 | USD | 15.89 | 16.18 | 15 | 15.29 | 15.29 | -0.56 (-3.53%) | 12,721,004 |
| 16 Aug 2018 | USD | 15.4 | 15.98 | 15.07 | 15.85 | 15.85 | +0.14 (+0.89%) | 8,342,525 |
| 15 Aug 2018 | USD | 16.45 | 16.58 | 15.7 | 15.71 | 15.71 | -0.58 (-3.56%) | 13,234,188 |
| 14 Aug 2018 | USD | 15.85 | 16.34 | 15.7 | 16.29 | 16.29 | +0.32 (+2.00%) | 14,398,951 |
| 13 Aug 2018 | USD | 15.82 | 16.15 | 15.66 | 15.97 | 15.97 | +0.15 (+0.95%) | 11,657,960 |
| 10 Aug 2018 | USD | 15.52 | 16.05 | 15.52 | 15.82 | 15.82 | +0.25 (+1.61%) | 7,800,990 |
