| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | USD | 18.15 | 18.17 | 17.77 | 17.8 | 17.8 | -0.35 (-1.93%) | 583,975 |
| 18 Sep 2018 | USD | 18.29 | 18.42 | 18.05 | 18.15 | 18.15 | -0.14 (-0.77%) | 292,518 |
| 17 Sep 2018 | USD | 18.16 | 18.31 | 18.01 | 18.29 | 18.29 | +0.07 (+0.38%) | 714,140 |
| 14 Sep 2018 | USD | 18.22 | 18.31 | 18.02 | 18.22 | 18.22 | -0.14 (-0.76%) | 466,313 |
| 13 Sep 2018 | USD | 18.18 | 18.39 | 18.12 | 18.36 | 18.36 | +0.2 (+1.10%) | 439,512 |
| 12 Sep 2018 | USD | 18.02 | 18.27 | 17.99 | 18.16 | 18.16 | +0.16 (+0.89%) | 497,148 |
| 11 Sep 2018 | USD | 17.98 | 18.06 | 17.79 | 18 | 18 | +0.02 (+0.11%) | 453,667 |
| 10 Sep 2018 | USD | 17.97 | 18.14 | 17.95 | 17.98 | 17.98 | +0.06 (+0.33%) | 271,929 |
| 7 Sep 2018 | USD | 18.17 | 18.17 | 17.8 | 17.92 | 17.92 | -0.3 (-1.65%) | 316,842 |
| 6 Sep 2018 | USD | 18.15 | 18.29 | 18.14 | 18.22 | 18.22 | +0.08 (+0.44%) | 233,704 |
| 5 Sep 2018 | USD | 18.1 | 18.21 | 17.99 | 18.14 | 18.14 | 0.0 (0.0%) | 610,320 |
| 4 Sep 2018 | USD | 18.44 | 18.49 | 18.1 | 18.14 | 18.14 | -0.31 (-1.68%) | 293,302 |
| 3 Sep 2018 | USD | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 18.44 | 18.55 | 18.37 | 18.45 | 18.45 | 0.0 (0.0%) | 285,332 |
| 30 Aug 2018 | USD | 18.44 | 18.53 | 18.305 | 18.45 | 18.45 | +0.01 (+0.05%) | 182,010 |
| 29 Aug 2018 | USD | 18.52 | 18.59 | 18.35 | 18.44 | 18.44 | -0.06 (-0.32%) | 577,507 |
| 28 Aug 2018 | USD | 18.32 | 18.52 | 18.2 | 18.5 | 18.5 | +0.21 (+1.15%) | 424,325 |
| 27 Aug 2018 | USD | 18.4 | 18.47 | 18.23 | 18.29 | 18.29 | -0.09 (-0.49%) | 343,832 |
| 24 Aug 2018 | USD | 18.26 | 18.41 | 18.16 | 18.38 | 18.38 | +0.08 (+0.44%) | 312,441 |
| 23 Aug 2018 | USD | 18.34 | 18.45 | 18.25 | 18.3 | 18.3 | -0.06 (-0.33%) | 335,982 |
| 22 Aug 2018 | USD | 18.4 | 18.49 | 18.15 | 18.36 | 18.36 | -0.07 (-0.38%) | 261,536 |
| 21 Aug 2018 | USD | 18.22 | 18.505 | 18.14 | 18.43 | 18.43 | +0.28 (+1.54%) | 576,709 |
| 20 Aug 2018 | USD | 18.23 | 18.32 | 18.05 | 18.15 | 18.15 | +0.03 (+0.17%) | 678,916 |
| 17 Aug 2018 | USD | 18.04 | 18.18 | 17.97 | 18.12 | 18.12 | +0.03 (+0.17%) | 1,186,879 |
| 16 Aug 2018 | USD | 17.91 | 18.14 | 17.81 | 18.09 | 18.09 | +0.17 (+0.95%) | 792,231 |
| 15 Aug 2018 | USD | 17.83 | 17.98 | 17.65 | 17.92 | 17.92 | +0.06 (+0.34%) | 2,080,781 |
| 14 Aug 2018 | USD | 17.49 | 18.01 | 17.49 | 17.86 | 17.86 | +0.36 (+2.06%) | 779,938 |
| 13 Aug 2018 | USD | 17.46 | 17.54 | 17.31 | 17.5 | 17.5 | +0.12 (+0.69%) | 501,455 |
| 10 Aug 2018 | USD | 17.63 | 17.79 | 17.36 | 17.38 | 17.38 | -0.28 (-1.59%) | 1,205,208 |
| 9 Aug 2018 | USD | 17.66 | 17.81 | 17.64 | 17.66 | 17.66 | +0.02 (+0.11%) | 469,951 |
