| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2018 | USD | 15.06 | 15.19 | 14.8 | 15.03 | 15.03 | -0.08 (-0.53%) | 1,625,898 |
| 7 Aug 2018 | USD | 16.15 | 16.37 | 14.96 | 15.11 | 15.11 | +0.04 (+0.27%) | 3,514,528 |
| 6 Aug 2018 | USD | 15.09 | 15.4 | 14.96 | 15.07 | 15.07 | -0.05 (-0.33%) | 1,333,138 |
| 3 Aug 2018 | USD | 15.55 | 15.61 | 14.965 | 15.12 | 15.12 | -0.39 (-2.51%) | 1,544,475 |
| 2 Aug 2018 | USD | 15.46 | 15.65 | 15.32 | 15.51 | 15.51 | +0.03 (+0.19%) | 1,436,452 |
| 1 Aug 2018 | USD | 15.34 | 15.99 | 15.22 | 15.48 | 15.48 | +0.09 (+0.58%) | 2,304,462 |
| 31 Jul 2018 | USD | 14.95 | 15.57 | 14.95 | 15.39 | 15.39 | +0.52 (+3.50%) | 2,386,303 |
| 30 Jul 2018 | USD | 15.04 | 15.23 | 14.7 | 14.87 | 14.87 | -0.21 (-1.39%) | 2,381,917 |
| 27 Jul 2018 | USD | 16.34 | 16.46 | 14.95 | 15.08 | 15.08 | -1.26 (-7.71%) | 3,018,214 |
| 26 Jul 2018 | USD | 16 | 16.91 | 16 | 16.34 | 16.34 | +0.12 (+0.74%) | 1,781,548 |
| 25 Jul 2018 | USD | 16.04 | 16.405 | 15.85 | 16.22 | 16.22 | +0.19 (+1.19%) | 1,942,981 |
| 24 Jul 2018 | USD | 16.44 | 16.66 | 15.84 | 16.03 | 16.03 | -0.3 (-1.84%) | 2,226,351 |
| 23 Jul 2018 | USD | 16.89 | 16.977 | 16.25 | 16.33 | 16.33 | -0.65 (-3.83%) | 2,440,016 |
| 20 Jul 2018 | USD | 17.12 | 17.37 | 16.885 | 16.98 | 16.98 | -0.1 (-0.59%) | 1,089,544 |
| 19 Jul 2018 | USD | 16.82 | 17.23 | 16.65 | 17.08 | 17.08 | +0.19 (+1.12%) | 1,315,406 |
| 18 Jul 2018 | USD | 17.07 | 17.07 | 16.43 | 16.89 | 16.89 | -0.17 (-1.00%) | 1,585,874 |
| 17 Jul 2018 | USD | 16.94 | 17.495 | 16.93 | 17.06 | 17.06 | +0.03 (+0.18%) | 1,973,616 |
| 16 Jul 2018 | USD | 17.1 | 17.3 | 16.76 | 17.03 | 17.03 | -0.04 (-0.23%) | 1,472,757 |
| 13 Jul 2018 | USD | 17.18 | 17.6 | 17 | 17.07 | 17.07 | -0.05 (-0.29%) | 1,668,607 |
| 12 Jul 2018 | USD | 17.21 | 17.39 | 17.03 | 17.12 | 17.12 | +0.04 (+0.23%) | 1,912,674 |
| 11 Jul 2018 | USD | 16.92 | 17.28 | 16.66 | 17.08 | 17.08 | +0.02 (+0.12%) | 2,058,618 |
| 10 Jul 2018 | USD | 17.5 | 17.69 | 17.03 | 17.06 | 17.06 | -0.42 (-2.40%) | 1,360,734 |
| 9 Jul 2018 | USD | 18.13 | 18.18 | 17.25 | 17.48 | 17.48 | -0.55 (-3.05%) | 2,244,406 |
| 6 Jul 2018 | USD | 17.53 | 18.09 | 17.4 | 18.03 | 18.03 | +0.63 (+3.62%) | 2,934,237 |
| 5 Jul 2018 | USD | 17.05 | 17.61 | 16.88 | 17.4 | 17.4 | +0.3 (+1.75%) | 2,056,234 |
| 4 Jul 2018 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 16.53 | 17.22 | 15.95 | 17.1 | 17.1 | +0.53 (+3.20%) | 2,045,545 |
| 2 Jul 2018 | USD | 16.41 | 17.07 | 16.36 | 16.57 | 16.57 | -0.21 (-1.25%) | 1,991,463 |
| 29 Jun 2018 | USD | 17.15 | 17.16 | 16.43 | 16.78 | 16.78 | -0.12 (-0.71%) | 3,648,275 |
| 28 Jun 2018 | USD | 17.66 | 17.89 | 16.15 | 16.9 | 16.9 | -0.7 (-3.98%) | 5,271,340 |
