| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | USD | 18.78 | 19.19 | 18.74 | 19.1 | 19.1 | +0.35 (+1.87%) | 9,161,978 |
| 12 Sep 2018 | USD | 18.44 | 18.785 | 18.35 | 18.75 | 18.75 | +0.28 (+1.52%) | 6,508,120 |
| 11 Sep 2018 | USD | 18.32 | 18.7 | 18.26 | 18.47 | 18.47 | +0.07 (+0.38%) | 5,754,655 |
| 10 Sep 2018 | USD | 18.03 | 18.64 | 18.01 | 18.4 | 18.4 | +0.43 (+2.39%) | 9,022,025 |
| 7 Sep 2018 | USD | 17.21 | 18.24 | 17.02 | 17.97 | 17.97 | +0.58 (+3.34%) | 6,150,041 |
| 6 Sep 2018 | USD | 17.82 | 17.92 | 17.35 | 17.39 | 17.39 | -0.5 (-2.79%) | 3,497,897 |
| 5 Sep 2018 | USD | 17.84 | 17.94 | 17.47 | 17.89 | 17.89 | -0.04 (-0.22%) | 3,658,256 |
| 4 Sep 2018 | USD | 17.84 | 18.05 | 17.595 | 17.93 | 17.93 | +0.01 (+0.06%) | 4,741,754 |
| 3 Sep 2018 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 17.89 | 18.17 | 17.8 | 17.92 | 17.92 | +0.07 (+0.39%) | 3,074,438 |
| 30 Aug 2018 | USD | 18 | 18.075 | 17.85 | 17.85 | 17.85 | -0.24 (-1.33%) | 2,988,416 |
| 29 Aug 2018 | USD | 18.03 | 18.255 | 17.84 | 18.09 | 18.09 | +0.05 (+0.28%) | 4,033,205 |
| 28 Aug 2018 | USD | 18.15 | 18.25 | 17.98 | 18.04 | 18.04 | 0.0 (0.0%) | 2,593,417 |
| 27 Aug 2018 | USD | 18.18 | 18.18 | 17.9 | 18.04 | 18.04 | -0.01 (-0.06%) | 2,974,107 |
| 24 Aug 2018 | USD | 17.97 | 18.29 | 17.94 | 18.05 | 18.05 | +0.06 (+0.33%) | 5,461,969 |
| 23 Aug 2018 | USD | 18.09 | 18.23 | 17.9 | 17.99 | 17.99 | -0.16 (-0.88%) | 1,652,710 |
| 22 Aug 2018 | USD | 18.57 | 18.72 | 18.11 | 18.15 | 18.15 | -0.5 (-2.68%) | 3,122,772 |
| 21 Aug 2018 | USD | 18.08 | 18.8 | 18 | 18.65 | 18.65 | +0.53 (+2.92%) | 7,812,757 |
| 20 Aug 2018 | USD | 17.51 | 18.145 | 17.405 | 18.12 | 18.12 | +0.62 (+3.54%) | 3,149,920 |
| 17 Aug 2018 | USD | 17.46 | 17.55 | 17.25 | 17.5 | 17.5 | -0.17 (-0.96%) | 2,707,256 |
| 16 Aug 2018 | USD | 17.4 | 17.74 | 17.36 | 17.67 | 17.67 | +0.32 (+1.84%) | 2,629,751 |
| 15 Aug 2018 | USD | 17.59 | 17.623 | 17.24 | 17.35 | 17.35 | -0.39 (-2.20%) | 3,871,453 |
| 14 Aug 2018 | USD | 17.29 | 17.81 | 17.19 | 17.74 | 17.74 | +0.45 (+2.60%) | 3,975,158 |
| 13 Aug 2018 | USD | 17.25 | 17.36 | 17.06 | 17.29 | 17.29 | -0.04 (-0.23%) | 2,534,377 |
| 10 Aug 2018 | USD | 17.45 | 17.49 | 17.06 | 17.33 | 17.33 | -0.25 (-1.42%) | 2,636,800 |
| 9 Aug 2018 | USD | 16.96 | 17.74 | 16.96 | 17.58 | 17.58 | +0.55 (+3.23%) | 4,642,170 |
| 8 Aug 2018 | USD | 17.29 | 17.44 | 16.95 | 17.03 | 17.03 | -0.34 (-1.96%) | 2,989,154 |
| 7 Aug 2018 | USD | 17.79 | 17.89 | 17.34 | 17.37 | 17.37 | -0.36 (-2.03%) | 3,749,749 |
| 6 Aug 2018 | USD | 17.15 | 18.56 | 17.14 | 17.73 | 17.73 | +0.48 (+2.78%) | 8,653,411 |
| 3 Aug 2018 | USD | 16.58 | 17.9 | 16.4 | 17.25 | 17.25 | +0.69 (+4.17%) | 7,472,472 |
