| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | USD | 17.42 | 17.48 | 16.66 | 17 | 17 | -0.36 (-2.07%) | 2,903,049 |
| 24 Sep 2018 | USD | 18.23 | 18.23 | 17.25 | 17.36 | 17.36 | -0.87 (-4.77%) | 2,637,199 |
| 21 Sep 2018 | USD | 18.43 | 18.67 | 18.07 | 18.23 | 18.23 | -0.21 (-1.14%) | 3,557,132 |
| 20 Sep 2018 | USD | 19.29 | 19.65 | 17.8 | 18.44 | 18.44 | -0.78 (-4.06%) | 4,061,407 |
| 19 Sep 2018 | USD | 18.98 | 19.64 | 18.94 | 19.22 | 19.22 | +0.22 (+1.16%) | 1,487,283 |
| 18 Sep 2018 | USD | 18.76 | 19.02 | 18.36 | 19 | 19 | +0.34 (+1.82%) | 1,733,355 |
| 17 Sep 2018 | USD | 18.72 | 19.17 | 18.23 | 18.66 | 18.66 | -0.07 (-0.37%) | 1,931,987 |
| 14 Sep 2018 | USD | 18.79 | 18.96 | 18.42 | 18.73 | 18.73 | -0.12 (-0.64%) | 2,127,383 |
| 13 Sep 2018 | USD | 19.8 | 19.8168 | 18.38 | 18.85 | 18.85 | -0.99 (-4.99%) | 3,395,904 |
| 12 Sep 2018 | USD | 19.1 | 20.49 | 18.77 | 19.84 | 19.84 | +0.78 (+4.09%) | 3,484,061 |
| 11 Sep 2018 | USD | 18.85 | 19.17 | 18.33 | 19.06 | 19.06 | +0.32 (+1.71%) | 2,466,369 |
| 10 Sep 2018 | USD | 18.19 | 18.93 | 18.19 | 18.74 | 18.74 | +0.65 (+3.59%) | 2,516,681 |
| 7 Sep 2018 | USD | 17.79 | 18.35 | 17.55 | 18.09 | 18.09 | +0.11 (+0.61%) | 2,477,978 |
| 6 Sep 2018 | USD | 18.37 | 18.59 | 17.815 | 17.98 | 17.98 | -0.38 (-2.07%) | 1,903,173 |
| 5 Sep 2018 | USD | 17.76 | 18.53 | 17.53 | 18.36 | 18.36 | +0.58 (+3.26%) | 3,032,151 |
| 4 Sep 2018 | USD | 17.52 | 18.01 | 16.71 | 17.78 | 17.78 | +0.17 (+0.97%) | 3,712,819 |
| 3 Sep 2018 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 17.68 | 18.2 | 17.2025 | 17.61 | 17.61 | -0.18 (-1.01%) | 3,689,579 |
| 30 Aug 2018 | USD | 19.54 | 19.69 | 17.72 | 17.79 | 17.79 | -1.99 (-10.06%) | 5,777,165 |
| 29 Aug 2018 | USD | 19.66 | 19.885 | 19.21 | 19.78 | 19.78 | +0.17 (+0.87%) | 1,954,205 |
| 28 Aug 2018 | USD | 19.58 | 20.31 | 19.4 | 19.61 | 19.61 | +0.13 (+0.67%) | 3,676,273 |
| 27 Aug 2018 | USD | 19.44 | 20.0499 | 19.34 | 19.48 | 19.48 | -0.02 (-0.10%) | 3,137,056 |
| 24 Aug 2018 | USD | 19.81 | 20.37 | 19.31 | 19.5 | 19.5 | -0.23 (-1.17%) | 2,859,835 |
| 23 Aug 2018 | USD | 21.19 | 21.25 | 19.14 | 19.73 | 19.73 | -1.66 (-7.76%) | 6,177,018 |
| 22 Aug 2018 | USD | 21.77 | 22.37 | 21.16 | 21.39 | 21.39 | -0.28 (-1.29%) | 3,089,841 |
| 21 Aug 2018 | USD | 20.6 | 22.015 | 20.41 | 21.67 | 21.67 | +0.62 (+2.95%) | 3,888,991 |
| 20 Aug 2018 | USD | 21.09 | 21.3 | 20.86 | 21.05 | 21.05 | +0.16 (+0.77%) | 2,079,666 |
| 17 Aug 2018 | USD | 20.43 | 21.12 | 20.16 | 20.89 | 20.89 | +0.4 (+1.95%) | 2,894,365 |
| 16 Aug 2018 | USD | 19.75 | 20.54 | 19.61 | 20.49 | 20.49 | +0.97 (+4.97%) | 3,224,634 |
| 15 Aug 2018 | USD | 19.88 | 20 | 19.06 | 19.52 | 19.52 | -0.38 (-1.91%) | 2,261,758 |
