| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | USD | 19.93 | 20.0756 | 19.39 | 19.73 | 19.73 | -0.14 (-0.70%) | 466,499 |
| 24 Sep 2018 | USD | 20.16 | 20.2082 | 19.38 | 19.87 | 19.87 | -0.36 (-1.78%) | 600,391 |
| 21 Sep 2018 | USD | 20.12 | 20.43 | 19.9 | 20.23 | 20.23 | +0.37 (+1.86%) | 2,336,258 |
| 20 Sep 2018 | USD | 20.38 | 20.65 | 19.85 | 19.86 | 19.86 | -0.34 (-1.68%) | 1,256,775 |
| 19 Sep 2018 | USD | 19.73 | 20.35 | 19.42 | 20.2 | 20.2 | +0.45 (+2.28%) | 564,958 |
| 18 Sep 2018 | USD | 19.44 | 19.99 | 19.1721 | 19.75 | 19.75 | +0.42 (+2.17%) | 518,541 |
| 17 Sep 2018 | USD | 19.85 | 20.1 | 19.221 | 19.33 | 19.33 | -0.5 (-2.52%) | 595,697 |
| 14 Sep 2018 | USD | 20.1 | 20.3 | 19.6762 | 19.83 | 19.83 | -0.15 (-0.75%) | 428,952 |
| 13 Sep 2018 | USD | 20.03 | 20.3 | 19.61 | 19.98 | 19.98 | 0.0 (0.0%) | 864,889 |
| 12 Sep 2018 | USD | 20.28 | 21.7 | 19.76 | 19.98 | 19.98 | -0.17 (-0.84%) | 1,648,942 |
| 11 Sep 2018 | USD | 19.9 | 20.65 | 19.3 | 20.15 | 20.15 | +0.32 (+1.61%) | 1,100,600 |
| 10 Sep 2018 | USD | 19.05 | 20.65 | 19.04 | 19.83 | 19.83 | +0.83 (+4.37%) | 2,283,567 |
| 7 Sep 2018 | USD | 18.39 | 19.46 | 18.3 | 19 | 19 | +0.42 (+2.26%) | 890,788 |
| 6 Sep 2018 | USD | 19.27 | 19.49 | 18.15 | 18.58 | 18.58 | -0.58 (-3.03%) | 2,116,522 |
| 5 Sep 2018 | USD | 19.89 | 20 | 18.86 | 19.16 | 19.16 | -0.69 (-3.48%) | 1,045,097 |
| 4 Sep 2018 | USD | 20.47 | 20.5 | 19.8 | 19.85 | 19.85 | -0.4 (-1.98%) | 909,186 |
| 3 Sep 2018 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 19.85 | 20.56 | 19.85 | 20.25 | 20.25 | +0.29 (+1.45%) | 1,023,814 |
| 30 Aug 2018 | USD | 19.54 | 20.08 | 19.19 | 19.96 | 19.96 | +0.23 (+1.17%) | 1,025,911 |
| 29 Aug 2018 | USD | 19.39 | 19.79 | 19.018 | 19.73 | 19.73 | +0.45 (+2.33%) | 679,732 |
| 28 Aug 2018 | USD | 19.25 | 19.44 | 18.935 | 19.28 | 19.28 | +0.18 (+0.94%) | 597,946 |
| 27 Aug 2018 | USD | 19.66 | 19.67 | 18.89 | 19.1 | 19.1 | -0.35 (-1.80%) | 1,038,818 |
| 24 Aug 2018 | USD | 18.14 | 19.53 | 18 | 19.45 | 19.45 | +1.25 (+6.87%) | 2,261,475 |
| 23 Aug 2018 | USD | 18.03 | 18.37 | 17.7411 | 18.2 | 18.2 | +0.07 (+0.39%) | 771,748 |
| 22 Aug 2018 | USD | 18.09 | 18.24 | 17.49 | 18.13 | 18.13 | -0.12 (-0.66%) | 1,492,111 |
| 21 Aug 2018 | USD | 17.83 | 18.46 | 17.51 | 18.25 | 18.25 | +0.34 (+1.90%) | 950,090 |
| 20 Aug 2018 | USD | 18.27 | 18.5 | 17.72 | 17.91 | 17.91 | -0.35 (-1.92%) | 1,373,947 |
| 17 Aug 2018 | USD | 17.74 | 18.3 | 17.38 | 18.26 | 18.26 | +0.65 (+3.69%) | 2,354,044 |
| 16 Aug 2018 | USD | 17.1 | 18.14 | 17.0323 | 17.61 | 17.61 | +1.7 (+10.69%) | 4,119,636 |
| 15 Aug 2018 | USD | 15.3 | 16.19 | 14.9 | 15.91 | 15.91 | +0.52 (+3.38%) | 2,142,432 |
