| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | USD | 16.45 | 16.5 | 16.27 | 16.49 | 16.49 | -0.26 (-1.55%) | 2,576,464 |
| 1 Aug 2018 | USD | 16.73 | 16.9101 | 16.71 | 16.75 | 16.75 | -0.15 (-0.89%) | 1,779,764 |
| 31 Jul 2018 | USD | 16.76 | 16.93 | 16.73 | 16.9 | 16.9 | +0.1 (+0.60%) | 178,785 |
| 30 Jul 2018 | USD | 16.88 | 16.92 | 16.65 | 16.8 | 16.8 | -0.19 (-1.12%) | 2,678,507 |
| 27 Jul 2018 | USD | 17.03 | 17.24 | 16.92 | 16.99 | 16.99 | -0.03 (-0.18%) | 78,565 |
| 26 Jul 2018 | USD | 17 | 17.285 | 16.95 | 17.02 | 17.02 | -0.44 (-2.52%) | 142,634 |
| 25 Jul 2018 | USD | 17.1 | 17.47 | 17.1 | 17.46 | 17.46 | +0.34 (+1.99%) | 54,032 |
| 24 Jul 2018 | USD | 17.12 | 17.4175 | 17.09 | 17.12 | 17.12 | +0.22 (+1.30%) | 145,660 |
| 23 Jul 2018 | USD | 16.88 | 16.93 | 16.63 | 16.9 | 16.9 | -0.19 (-1.11%) | 170,176 |
| 20 Jul 2018 | USD | 17.05 | 17.16 | 17.05 | 17.09 | 17.09 | +0.04 (+0.23%) | 89,289 |
| 19 Jul 2018 | USD | 17.08 | 17.17 | 17.0427 | 17.05 | 17.05 | -0.44 (-2.52%) | 114,443 |
| 18 Jul 2018 | USD | 17.39 | 17.5 | 17.35 | 17.49 | 17.49 | +0.1 (+0.58%) | 39,464 |
| 17 Jul 2018 | USD | 17.15 | 17.4304 | 17.15 | 17.39 | 17.39 | -0.05 (-0.29%) | 34,357 |
| 16 Jul 2018 | USD | 17.45 | 17.498 | 17.381 | 17.44 | 17.44 | -0.19 (-1.08%) | 37,307 |
| 13 Jul 2018 | USD | 17.53 | 17.663 | 17.53 | 17.63 | 17.63 | +0.12 (+0.69%) | 29,966 |
| 12 Jul 2018 | USD | 17.42 | 17.53 | 17.4 | 17.51 | 17.51 | +0.23 (+1.33%) | 38,295 |
| 11 Jul 2018 | USD | 17.15 | 17.39 | 17.15 | 17.28 | 17.28 | -0.23 (-1.31%) | 58,223 |
| 10 Jul 2018 | USD | 17.66 | 17.685 | 17.43 | 17.51 | 17.51 | -0.29 (-1.63%) | 71,606 |
| 9 Jul 2018 | USD | 17.65 | 17.8137 | 17.65 | 17.8 | 17.8 | +0.36 (+2.06%) | 108,849 |
| 6 Jul 2018 | USD | 17.06 | 17.48 | 17.06 | 17.44 | 17.44 | +0.3 (+1.75%) | 151,122 |
| 5 Jul 2018 | USD | 17.19 | 17.29 | 17.02 | 17.1401 | 17.1401 | -0.21 (-1.21%) | 116,759 |
| 4 Jul 2018 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 17.47 | 17.49 | 17.35 | 17.35 | 17.35 | -0.18 (-1.03%) | 33,845 |
| 2 Jul 2018 | USD | 17.33 | 17.56 | 17.32 | 17.53 | 17.53 | -0.29 (-1.63%) | 152,328 |
| 29 Jun 2018 | USD | 18 | 18 | 17.79 | 17.82 | 17.82 | +0.15 (+0.85%) | 245,990 |
| 28 Jun 2018 | USD | 17.45 | 17.68 | 17.22 | 17.67 | 17.67 | +0.15 (+0.86%) | 138,116 |
| 27 Jun 2018 | USD | 17.96 | 17.96 | 17.52 | 17.52 | 17.52 | -0.52 (-2.88%) | 200,961 |
| 26 Jun 2018 | USD | 18.05 | 18.14 | 18 | 18.04 | 18.04 | -0.08 (-0.44%) | 126,664 |
| 25 Jun 2018 | USD | 18.5 | 18.5 | 18.01 | 18.12 | 18.12 | -0.53 (-2.84%) | 107,252 |
| 22 Jun 2018 | USD | 18.61 | 18.7872 | 18.61 | 18.65 | 18.65 | +0.14 (+0.76%) | 51,027 |
