| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2018 | USD | 16.95 | 17.01 | 16.22 | 16.26 | 16.26 | -0.64 (-3.79%) | 5,852,079 |
| 5 Sep 2018 | USD | 17.43 | 17.43 | 16.88 | 16.9 | 16.9 | -0.49 (-2.82%) | 5,533,695 |
| 4 Sep 2018 | USD | 17.08 | 17.41 | 16.925 | 17.39 | 17.39 | +0.18 (+1.05%) | 8,344,444 |
| 3 Sep 2018 | USD | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 16.54 | 17.21 | 16.53 | 17.21 | 17.21 | +0.68 (+4.11%) | 6,431,057 |
| 30 Aug 2018 | USD | 16.67 | 16.775 | 16.525 | 16.53 | 16.53 | -0.18 (-1.08%) | 3,593,650 |
| 29 Aug 2018 | USD | 17.11 | 17.12 | 16.7 | 16.71 | 16.71 | -0.32 (-1.88%) | 6,831,712 |
| 28 Aug 2018 | USD | 17.08 | 17.15 | 16.86 | 17.03 | 17.03 | +0.01 (+0.06%) | 4,692,232 |
| 27 Aug 2018 | USD | 16.76 | 17.15 | 16.6 | 17.02 | 17.02 | +0.24 (+1.43%) | 7,467,195 |
| 24 Aug 2018 | USD | 16.71 | 16.877 | 16.71 | 16.78 | 16.78 | +0.21 (+1.27%) | 2,817,030 |
| 23 Aug 2018 | USD | 16.68 | 16.85 | 16.56 | 16.57 | 16.57 | -0.14 (-0.84%) | 5,004,554 |
| 22 Aug 2018 | USD | 16.5 | 16.77 | 16.4 | 16.71 | 16.71 | +0.08 (+0.48%) | 3,093,633 |
| 21 Aug 2018 | USD | 16.34 | 16.79 | 16.31 | 16.63 | 16.63 | +0.36 (+2.21%) | 4,231,742 |
| 20 Aug 2018 | USD | 16.11 | 16.305 | 15.92 | 16.27 | 16.27 | +0.25 (+1.56%) | 3,886,642 |
| 17 Aug 2018 | USD | 15.82 | 16.08 | 15.6 | 16.02 | 16.02 | +0.08 (+0.50%) | 5,741,423 |
| 16 Aug 2018 | USD | 16.09 | 16.25 | 15.89 | 15.94 | 15.94 | -0.11 (-0.69%) | 4,105,503 |
| 15 Aug 2018 | USD | 16.17 | 16.26 | 15.762 | 16.05 | 16.05 | -0.31 (-1.89%) | 5,907,999 |
| 14 Aug 2018 | USD | 16.76 | 16.82 | 16.3 | 16.36 | 16.36 | -0.35 (-2.09%) | 6,772,998 |
| 13 Aug 2018 | USD | 16.73 | 16.92 | 16.48 | 16.71 | 16.71 | 0.0 (0.0%) | 5,625,816 |
| 10 Aug 2018 | USD | 17.33 | 17.35 | 16.63 | 16.71 | 16.71 | -0.98 (-5.54%) | 8,539,464 |
| 9 Aug 2018 | USD | 17.54 | 17.873 | 17.54 | 17.69 | 17.69 | -0.25 (-1.39%) | 3,503,926 |
| 8 Aug 2018 | USD | 17.9 | 17.96 | 17.83 | 17.94 | 17.94 | 0.0 (0.0%) | 2,445,849 |
| 7 Aug 2018 | USD | 18 | 18.08 | 17.92 | 17.94 | 17.94 | +0.03 (+0.17%) | 3,335,958 |
| 6 Aug 2018 | USD | 17.55 | 17.93 | 17.55 | 17.91 | 17.91 | +0.24 (+1.36%) | 2,209,378 |
| 3 Aug 2018 | USD | 17.8 | 17.86 | 17.562 | 17.67 | 17.67 | -0.13 (-0.73%) | 3,807,055 |
| 2 Aug 2018 | USD | 17.5 | 17.92 | 17.43 | 17.8 | 17.8 | +0.17 (+0.96%) | 4,669,261 |
| 1 Aug 2018 | USD | 18.08 | 18.09 | 17.605 | 17.63 | 17.63 | -0.18 (-1.01%) | 5,063,719 |
| 31 Jul 2018 | USD | 17.49 | 18.03 | 17.47 | 17.81 | 17.81 | +0.2 (+1.14%) | 6,057,252 |
| 30 Jul 2018 | USD | 18.08 | 18.115 | 17.47 | 17.61 | 17.61 | -0.47 (-2.60%) | 7,400,793 |
| 27 Jul 2018 | USD | 17.71 | 18.593 | 17.6 | 18.08 | 18.08 | +1.03 (+6.04%) | 18,056,173 |
