| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2018 | USD | 17.12 | 17.46 | 17.1 | 17.34 | 17.34 | +0.16 (+0.93%) | 716,352 |
| 4 Sep 2018 | USD | 17.56 | 17.58 | 17.16 | 17.18 | 17.18 | -0.41 (-2.33%) | 700,164 |
| 3 Sep 2018 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 17.52 | 17.65 | 17.475 | 17.59 | 17.59 | +0.07 (+0.40%) | 1,077,310 |
| 30 Aug 2018 | USD | 17.52 | 17.57 | 17.45 | 17.52 | 17.52 | +0.03 (+0.17%) | 601,684 |
| 29 Aug 2018 | USD | 17.55 | 17.61 | 17.45 | 17.49 | 17.49 | -0.06 (-0.34%) | 613,816 |
| 28 Aug 2018 | USD | 17.31 | 17.55 | 17.27 | 17.55 | 17.55 | +0.25 (+1.45%) | 786,098 |
| 27 Aug 2018 | USD | 17.51 | 17.52 | 17.22 | 17.3 | 17.3 | -0.19 (-1.09%) | 658,108 |
| 24 Aug 2018 | USD | 17.43 | 17.51 | 17.39 | 17.49 | 17.49 | +0.07 (+0.40%) | 663,532 |
| 23 Aug 2018 | USD | 17.45 | 17.51 | 17.385 | 17.42 | 17.42 | +0.01 (+0.06%) | 1,124,103 |
| 22 Aug 2018 | USD | 17.44 | 17.47 | 17.3 | 17.41 | 17.41 | -0.05 (-0.29%) | 847,571 |
| 21 Aug 2018 | USD | 17.59 | 17.63 | 17.295 | 17.46 | 17.46 | -0.15 (-0.85%) | 943,629 |
| 20 Aug 2018 | USD | 17.78 | 17.86 | 17.59 | 17.61 | 17.61 | -0.13 (-0.73%) | 1,399,257 |
| 17 Aug 2018 | USD | 17.26 | 17.79 | 17.26 | 17.74 | 17.74 | +0.45 (+2.60%) | 1,924,815 |
| 16 Aug 2018 | USD | 17.12 | 17.32 | 17.1 | 17.29 | 17.29 | +0.15 (+0.88%) | 562,951 |
| 15 Aug 2018 | USD | 16.92 | 17.16 | 16.87 | 17.14 | 17.14 | +0.21 (+1.24%) | 564,651 |
| 14 Aug 2018 | USD | 16.87 | 16.98 | 16.86 | 16.93 | 16.93 | +0.05 (+0.30%) | 668,419 |
| 13 Aug 2018 | USD | 16.97 | 16.98 | 16.78 | 16.88 | 16.88 | -0.1 (-0.59%) | 894,115 |
| 10 Aug 2018 | USD | 17.08 | 17.16 | 16.935 | 16.98 | 16.98 | -0.12 (-0.70%) | 904,075 |
| 9 Aug 2018 | USD | 17.05 | 17.1599 | 17.05 | 17.1 | 17.1 | +0.04 (+0.23%) | 914,212 |
| 8 Aug 2018 | USD | 17.09 | 17.09 | 16.9699 | 17.06 | 17.06 | -0.04 (-0.23%) | 736,793 |
| 7 Aug 2018 | USD | 17.12 | 17.18 | 16.97 | 17.1 | 17.1 | -0.13 (-0.75%) | 1,297,844 |
| 6 Aug 2018 | USD | 17.12 | 17.24 | 17.08 | 17.23 | 17.23 | +0.1 (+0.58%) | 907,574 |
| 3 Aug 2018 | USD | 17 | 17.18 | 16.925 | 17.13 | 17.13 | +0.12 (+0.71%) | 983,522 |
| 2 Aug 2018 | USD | 16.89 | 17.04 | 16.86 | 17.01 | 17.01 | +0.05 (+0.29%) | 1,167,227 |
| 1 Aug 2018 | USD | 16.67 | 16.96 | 16.59 | 16.96 | 16.96 | +0.29 (+1.74%) | 1,480,249 |
| 31 Jul 2018 | USD | 16.01 | 16.75 | 15.99 | 16.67 | 16.67 | +0.28 (+1.71%) | 1,565,405 |
| 30 Jul 2018 | USD | 16.21 | 16.43 | 16.14 | 16.39 | 16.39 | +0.19 (+1.17%) | 1,192,691 |
| 27 Jul 2018 | USD | 16.62 | 16.62 | 16.18 | 16.2 | 16.2 | -0.39 (-2.35%) | 1,545,772 |
| 26 Jul 2018 | USD | 16.68 | 16.89 | 16.41 | 16.59 | 16.59 | -0.08 (-0.48%) | 1,355,137 |
