| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | USD | 16.92 | 17.07 | 16.8275 | 16.97 | 16.97 | -0.04 (-0.24%) | 2,004,190 |
| 10 Sep 2018 | USD | 16.92 | 17.1 | 16.89 | 17.01 | 17.01 | +0.19 (+1.13%) | 2,078,417 |
| 7 Sep 2018 | USD | 17.19 | 17.22 | 16.78 | 16.82 | 16.82 | -0.48 (-2.77%) | 2,121,332 |
| 6 Sep 2018 | USD | 17.39 | 17.41 | 17.29 | 17.3 | 17.3 | -0.04 (-0.23%) | 825,137 |
| 5 Sep 2018 | USD | 17.15 | 17.4 | 17.05 | 17.34 | 17.34 | +0.15 (+0.87%) | 764,880 |
| 4 Sep 2018 | USD | 17.5 | 17.54 | 17.17 | 17.19 | 17.19 | -0.3 (-1.72%) | 985,367 |
| 3 Sep 2018 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 17.48 | 17.585 | 17.39 | 17.49 | 17.49 | -0.01 (-0.06%) | 1,148,583 |
| 30 Aug 2018 | USD | 17.56 | 17.63 | 17.44 | 17.5 | 17.5 | -0.01 (-0.06%) | 1,052,141 |
| 29 Aug 2018 | USD | 17.51 | 17.615 | 17.46 | 17.51 | 17.51 | +0.05 (+0.29%) | 834,874 |
| 28 Aug 2018 | USD | 17.23 | 17.47 | 17.19 | 17.46 | 17.46 | +0.22 (+1.28%) | 1,606,609 |
| 27 Aug 2018 | USD | 17.43 | 17.51 | 17.22 | 17.24 | 17.24 | -0.17 (-0.98%) | 1,490,344 |
| 24 Aug 2018 | USD | 17.45 | 17.54 | 17.345 | 17.41 | 17.41 | -0.09 (-0.51%) | 775,326 |
| 23 Aug 2018 | USD | 17.62 | 17.64 | 17.5 | 17.5 | 17.5 | -0.09 (-0.51%) | 945,656 |
| 22 Aug 2018 | USD | 17.55 | 17.65 | 17.54 | 17.59 | 17.59 | 0.0 (0.0%) | 2,789,465 |
| 21 Aug 2018 | USD | 17.44 | 17.61 | 17.35 | 17.59 | 17.59 | +0.13 (+0.74%) | 2,390,154 |
| 20 Aug 2018 | USD | 17.52 | 17.67 | 17.395 | 17.46 | 17.46 | +0.03 (+0.17%) | 1,614,278 |
| 17 Aug 2018 | USD | 17.07 | 17.44 | 17.04 | 17.43 | 17.43 | +0.39 (+2.29%) | 2,010,284 |
| 16 Aug 2018 | USD | 17.1 | 17.11 | 16.68 | 17.04 | 17.04 | -0.12 (-0.70%) | 1,351,221 |
| 15 Aug 2018 | USD | 16.85 | 17.18 | 16.77 | 17.16 | 17.16 | +0.33 (+1.96%) | 1,400,312 |
| 14 Aug 2018 | USD | 16.66 | 16.915 | 16.655 | 16.83 | 16.83 | +0.23 (+1.39%) | 840,288 |
| 13 Aug 2018 | USD | 16.58 | 16.65 | 16.46 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,235,019 |
| 10 Aug 2018 | USD | 16.59 | 16.65 | 16.47 | 16.5 | 16.5 | -0.15 (-0.90%) | 776,924 |
| 9 Aug 2018 | USD | 16.57 | 16.725 | 16.57 | 16.65 | 16.65 | +0.11 (+0.67%) | 693,290 |
| 8 Aug 2018 | USD | 16.79 | 16.79 | 16.45 | 16.54 | 16.54 | -0.24 (-1.43%) | 915,230 |
| 7 Aug 2018 | USD | 16.88 | 16.9 | 16.67 | 16.78 | 16.78 | -0.12 (-0.71%) | 1,514,085 |
| 6 Aug 2018 | USD | 16.62 | 16.975 | 16.57 | 16.9 | 16.9 | +0.3 (+1.81%) | 2,064,684 |
| 3 Aug 2018 | USD | 16.3 | 16.62 | 16.19 | 16.6 | 16.6 | +0.48 (+2.98%) | 1,801,614 |
| 2 Aug 2018 | USD | 15.73 | 16.13 | 15.73 | 16.12 | 16.12 | +0.32 (+2.03%) | 1,778,766 |
| 1 Aug 2018 | USD | 15.64 | 15.82 | 15.44 | 15.8 | 15.8 | +0.04 (+0.25%) | 1,117,870 |
