| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2018 | USD | 19.39 | 19.63 | 18.88 | 18.99 | 18.99 | -0.36 (-1.86%) | 165,926 |
| 1 Oct 2018 | USD | 19.49 | 19.57 | 19.17 | 19.35 | 19.35 | -0.1 (-0.51%) | 207,441 |
| 28 Sep 2018 | USD | 19.23 | 19.48 | 19.0501 | 19.45 | 19.45 | +0.03 (+0.15%) | 401,416 |
| 27 Sep 2018 | USD | 19.6 | 19.76 | 19.4 | 19.42 | 19.42 | -0.21 (-1.07%) | 284,851 |
| 26 Sep 2018 | USD | 19.96 | 20.22 | 19.61 | 19.63 | 19.63 | -0.36 (-1.80%) | 248,799 |
| 25 Sep 2018 | USD | 19.99 | 20.18 | 19.8401 | 19.99 | 19.99 | +0.04 (+0.20%) | 161,379 |
| 24 Sep 2018 | USD | 20.22 | 20.26 | 19.84 | 19.95 | 19.95 | -0.27 (-1.34%) | 248,435 |
| 21 Sep 2018 | USD | 20.25 | 20.48 | 20.08 | 20.22 | 20.22 | +0.08 (+0.40%) | 512,635 |
| 20 Sep 2018 | USD | 20.28 | 20.34 | 19.99 | 20.14 | 20.14 | -0.07 (-0.35%) | 347,903 |
| 19 Sep 2018 | USD | 20.08 | 20.48 | 20.0101 | 20.21 | 20.21 | +0.08 (+0.40%) | 408,365 |
| 18 Sep 2018 | USD | 20.18 | 20.235 | 20.03 | 20.13 | 20.13 | +0.01 (+0.05%) | 463,707 |
| 17 Sep 2018 | USD | 20.56 | 20.82 | 20.05 | 20.12 | 20.12 | -0.41 (-2.00%) | 570,701 |
| 14 Sep 2018 | USD | 20.47 | 20.69 | 20.39 | 20.53 | 20.53 | +0.04 (+0.20%) | 317,838 |
| 13 Sep 2018 | USD | 20.33 | 20.65 | 20.32 | 20.49 | 20.49 | +0.25 (+1.24%) | 378,824 |
| 12 Sep 2018 | USD | 20.23 | 20.32 | 20.02 | 20.24 | 20.24 | -0.02 (-0.10%) | 699,348 |
| 11 Sep 2018 | USD | 20.4 | 20.68 | 20.15 | 20.26 | 20.26 | -0.17 (-0.83%) | 699,871 |
| 10 Sep 2018 | USD | 20.85 | 20.87 | 20.31 | 20.43 | 20.43 | -0.32 (-1.54%) | 832,106 |
| 7 Sep 2018 | USD | 20.69 | 20.87 | 20.64 | 20.75 | 20.75 | -0.04 (-0.19%) | 326,375 |
| 6 Sep 2018 | USD | 20.63 | 21.005 | 20.63 | 20.79 | 20.79 | -0.04 (-0.19%) | 645,158 |
| 5 Sep 2018 | USD | 20.47 | 20.89 | 20.44 | 20.83 | 20.83 | +0.27 (+1.31%) | 586,061 |
| 4 Sep 2018 | USD | 20.83 | 20.83 | 20.33 | 20.56 | 20.56 | -0.29 (-1.39%) | 229,779 |
| 3 Sep 2018 | USD | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 20.86 | 21.03 | 20.75 | 20.85 | 20.85 | -0.08 (-0.38%) | 485,181 |
| 30 Aug 2018 | USD | 21.14 | 21.19 | 20.71 | 20.93 | 20.93 | -0.24 (-1.13%) | 194,299 |
| 29 Aug 2018 | USD | 20.57 | 21.47 | 20.55 | 21.17 | 21.17 | +0.56 (+2.72%) | 878,381 |
| 28 Aug 2018 | USD | 20.65 | 20.6625 | 20.36 | 20.61 | 20.61 | -0.02 (-0.10%) | 325,194 |
| 27 Aug 2018 | USD | 20.85 | 20.98 | 20.58 | 20.63 | 20.63 | -0.21 (-1.01%) | 364,918 |
| 24 Aug 2018 | USD | 21.2 | 21.36 | 20.78 | 20.84 | 20.84 | -0.4 (-1.88%) | 291,863 |
| 23 Aug 2018 | USD | 21.83 | 21.895 | 21.23 | 21.24 | 21.24 | -0.62 (-2.84%) | 235,418 |
| 22 Aug 2018 | USD | 21.81 | 21.97 | 21.77 | 21.86 | 21.86 | -0.04 (-0.18%) | 360,037 |
