| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | USD | 17.48 | 17.64 | 17.28 | 17.56 | 17.56 | +0.01 (+0.06%) | 822,865 |
| 4 Sep 2018 | USD | 17.68 | 17.95 | 17.45 | 17.55 | 17.55 | -0.11 (-0.62%) | 1,047,987 |
| 3 Sep 2018 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 17.82 | 17.855 | 17.63 | 17.66 | 17.66 | -0.09 (-0.51%) | 239,286 |
| 30 Aug 2018 | USD | 17.84 | 17.99 | 17.6 | 17.75 | 17.75 | -0.07 (-0.39%) | 520,090 |
| 29 Aug 2018 | USD | 18.1 | 18.1 | 17.76 | 17.82 | 17.82 | -0.18 (-1%) | 707,296 |
| 28 Aug 2018 | USD | 18.1 | 18.11 | 17.8 | 18 | 18 | +0.16 (+0.90%) | 336,070 |
| 27 Aug 2018 | USD | 18.02 | 18.1699 | 17.8 | 17.84 | 17.84 | +0.19 (+1.08%) | 561,545 |
| 24 Aug 2018 | USD | 17.8 | 17.8 | 17.45 | 17.65 | 17.65 | +0.1 (+0.57%) | 369,754 |
| 23 Aug 2018 | USD | 17.52 | 17.7667 | 17.51 | 17.55 | 17.55 | +0.07 (+0.40%) | 209,140 |
| 22 Aug 2018 | USD | 17.66 | 17.77 | 17.4 | 17.48 | 17.48 | -0.34 (-1.91%) | 1,257,311 |
| 21 Aug 2018 | USD | 17.79 | 18.0426 | 17.5604 | 17.82 | 17.82 | -0.03 (-0.17%) | 393,750 |
| 20 Aug 2018 | USD | 17.91 | 18.19 | 17.5 | 17.85 | 17.85 | +0.01 (+0.06%) | 424,964 |
| 17 Aug 2018 | USD | 17.5 | 18.09 | 17.33 | 17.84 | 17.84 | +0.37 (+2.12%) | 364,938 |
| 16 Aug 2018 | USD | 17.51 | 18.07 | 17.25 | 17.47 | 17.47 | -0.15 (-0.85%) | 777,624 |
| 15 Aug 2018 | USD | 17.85 | 18.19 | 17.5 | 17.62 | 17.62 | -0.39 (-2.17%) | 346,005 |
| 14 Aug 2018 | USD | 18.1 | 18.27 | 17.78 | 18.01 | 18.01 | +0.1 (+0.56%) | 300,245 |
| 13 Aug 2018 | USD | 18.08 | 18.3699 | 17.75 | 17.91 | 17.91 | -0.09 (-0.50%) | 770,027 |
| 10 Aug 2018 | USD | 18.33 | 18.36 | 17.99 | 18 | 18 | -0.22 (-1.21%) | 1,808,523 |
| 9 Aug 2018 | USD | 18 | 18.48 | 17.89 | 18.22 | 18.22 | +0.09 (+0.50%) | 879,805 |
| 8 Aug 2018 | USD | 18.25 | 18.42 | 17.8 | 18.13 | 18.13 | -0.23 (-1.25%) | 4,005,428 |
| 7 Aug 2018 | USD | 18.45 | 18.75 | 18.1001 | 18.36 | 18.36 | -0.14 (-0.76%) | 1,367,793 |
| 6 Aug 2018 | USD | 18.75 | 18.789 | 18.44 | 18.5 | 18.5 | -0.05 (-0.27%) | 1,057,728 |
| 3 Aug 2018 | USD | 17.94 | 19.45 | 17.76 | 18.55 | 18.55 | +0.74 (+4.15%) | 3,004,095 |
| 2 Aug 2018 | USD | 18 | 18.18 | 17.49 | 17.81 | 17.81 | 0.0 (0.0%) | 14,835,922 |
