| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | USD | 16.7 | 17.07 | 16.69 | 17.05 | 17.05 | +0.34 (+2.03%) | 5,874,466 |
| 25 Jul 2018 | USD | 16.87 | 16.945 | 16.36 | 16.71 | 16.71 | -0.18 (-1.07%) | 5,438,301 |
| 24 Jul 2018 | USD | 17.3 | 17.445 | 16.8 | 16.89 | 16.89 | -0.32 (-1.86%) | 5,844,047 |
| 23 Jul 2018 | USD | 16.94 | 17.23 | 16.69 | 17.21 | 17.21 | +0.15 (+0.88%) | 3,597,290 |
| 20 Jul 2018 | USD | 17.14 | 17.22 | 17.025 | 17.06 | 17.06 | -0.08 (-0.47%) | 2,703,715 |
| 19 Jul 2018 | USD | 16.96 | 17.15 | 16.8 | 17.14 | 17.14 | +0.13 (+0.76%) | 2,929,616 |
| 18 Jul 2018 | USD | 16.89 | 17.05 | 16.86 | 17.01 | 17.01 | +0.21 (+1.25%) | 3,778,466 |
| 17 Jul 2018 | USD | 16.39 | 16.835 | 16.39 | 16.8 | 16.8 | +0.31 (+1.88%) | 3,776,514 |
| 16 Jul 2018 | USD | 16.56 | 16.65 | 16.44 | 16.49 | 16.49 | -0.05 (-0.30%) | 2,980,791 |
| 13 Jul 2018 | USD | 16.54 | 16.57 | 16.4 | 16.54 | 16.54 | +0.01 (+0.06%) | 3,374,123 |
| 12 Jul 2018 | USD | 16.32 | 16.55 | 16.205 | 16.53 | 16.53 | +0.34 (+2.10%) | 3,162,728 |
| 11 Jul 2018 | USD | 16.43 | 16.63 | 16.16 | 16.19 | 16.19 | -0.59 (-3.52%) | 3,814,684 |
| 10 Jul 2018 | USD | 16.31 | 16.8 | 16.31 | 16.78 | 16.78 | +0.51 (+3.13%) | 3,993,395 |
| 9 Jul 2018 | USD | 16.21 | 16.345 | 16.045 | 16.27 | 16.27 | +0.18 (+1.12%) | 3,770,363 |
| 6 Jul 2018 | USD | 15.88 | 16.09 | 15.72 | 16.09 | 16.09 | +0.2 (+1.26%) | 2,851,423 |
| 5 Jul 2018 | USD | 15.63 | 15.91 | 15.535 | 15.89 | 15.89 | +0.38 (+2.45%) | 6,206,977 |
| 4 Jul 2018 | USD | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 15.76 | 15.825 | 15.5 | 15.51 | 15.51 | -0.18 (-1.15%) | 2,852,999 |
| 2 Jul 2018 | USD | 15.4 | 15.729 | 15.27 | 15.69 | 15.69 | +0.11 (+0.71%) | 3,766,589 |
| 29 Jun 2018 | USD | 15.92 | 15.98 | 15.555 | 15.58 | 15.58 | -0.19 (-1.20%) | 4,601,615 |
| 28 Jun 2018 | USD | 15.74 | 15.92 | 15.47 | 15.77 | 15.77 | -0.17 (-1.07%) | 6,545,845 |
| 27 Jun 2018 | USD | 16.57 | 16.63 | 15.94 | 15.94 | 15.94 | -0.64 (-3.86%) | 4,067,566 |
| 26 Jun 2018 | USD | 16.51 | 16.685 | 16.32 | 16.58 | 16.58 | +0.18 (+1.10%) | 4,094,411 |
| 25 Jun 2018 | USD | 16.94 | 16.95 | 16.18 | 16.4 | 16.4 | -0.69 (-4.04%) | 6,111,197 |
| 22 Jun 2018 | USD | 17.36 | 17.4 | 17.03 | 17.09 | 17.09 | -0.1 (-0.58%) | 6,089,156 |
| 21 Jun 2018 | USD | 17.68 | 17.75 | 17.14 | 17.19 | 17.19 | -0.31 (-1.77%) | 3,421,584 |
| 20 Jun 2018 | USD | 17.44 | 17.585 | 17.26 | 17.5 | 17.5 | +0.27 (+1.57%) | 3,785,151 |
| 19 Jun 2018 | USD | 17.29 | 17.415 | 16.94 | 17.23 | 17.23 | -0.4 (-2.27%) | 5,057,520 |
| 18 Jun 2018 | USD | 17.53 | 17.71 | 17.485 | 17.63 | 17.63 | -0.26 (-1.45%) | 4,168,246 |
| 15 Jun 2018 | USD | 17.6 | 17.9 | 17.38 | 17.89 | 17.89 | +0.2 (+1.13%) | 9,758,767 |
