| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | USD | 15.96 | 16.06 | 15.44 | 15.46 | 15.46 | -0.59 (-3.68%) | 2,146,106 |
| 23 Oct 2018 | USD | 15.85 | 16.11 | 15.76 | 16.05 | 16.05 | -0.06 (-0.37%) | 2,363,437 |
| 22 Oct 2018 | USD | 15.97 | 16.17 | 15.93 | 16.11 | 16.11 | +0.21 (+1.32%) | 6,915,564 |
| 19 Oct 2018 | USD | 15.46 | 16.04 | 15.405 | 15.9 | 15.9 | +0.44 (+2.85%) | 5,001,223 |
| 18 Oct 2018 | USD | 15.73 | 15.73 | 15.29 | 15.46 | 15.46 | -0.35 (-2.21%) | 3,757,363 |
| 17 Oct 2018 | USD | 15.6 | 15.83 | 15.45 | 15.81 | 15.81 | +0.33 (+2.13%) | 4,075,801 |
| 16 Oct 2018 | USD | 15.4 | 15.49 | 15.17 | 15.48 | 15.48 | +0.15 (+0.98%) | 2,377,775 |
| 15 Oct 2018 | USD | 15.78 | 15.82 | 15.33 | 15.33 | 15.33 | -0.4 (-2.54%) | 2,868,063 |
| 12 Oct 2018 | USD | 15.86 | 15.88 | 15.551 | 15.73 | 15.73 | +0.13 (+0.83%) | 5,162,663 |
| 11 Oct 2018 | USD | 15.83 | 15.93 | 15.545 | 15.6 | 15.6 | -0.42 (-2.62%) | 4,629,817 |
| 10 Oct 2018 | USD | 16.9 | 16.9 | 16.02 | 16.02 | 16.02 | -0.94 (-5.54%) | 5,411,883 |
| 9 Oct 2018 | USD | 16.5 | 17.04 | 16.25 | 16.96 | 16.96 | +0.17 (+1.01%) | 4,460,408 |
| 8 Oct 2018 | USD | 16.8 | 16.95 | 16.72 | 16.79 | 16.79 | -0.09 (-0.53%) | 3,109,912 |
| 5 Oct 2018 | USD | 17.08 | 17.27 | 16.68 | 16.88 | 16.88 | -0.56 (-3.21%) | 9,505,951 |
| 4 Oct 2018 | USD | 18.06 | 18.06 | 17.21 | 17.44 | 17.44 | -0.61 (-3.38%) | 24,791,400 |
| 3 Oct 2018 | USD | 17.92 | 18.09 | 17.74 | 18.05 | 18.05 | +0.21 (+1.18%) | 5,331,808 |
| 2 Oct 2018 | USD | 17.96 | 17.97 | 17.69 | 17.84 | 17.84 | -0.17 (-0.94%) | 4,978,663 |
| 1 Oct 2018 | USD | 18.02 | 18.1811 | 17.915 | 18.01 | 18.01 | +0.13 (+0.73%) | 2,679,408 |
| 28 Sep 2018 | USD | 17.97 | 18.03 | 17.79 | 17.88 | 17.88 | -0.13 (-0.72%) | 2,586,846 |
| 27 Sep 2018 | USD | 18.15 | 18.26 | 18.01 | 18.01 | 18.01 | -0.16 (-0.88%) | 1,911,320 |
| 26 Sep 2018 | USD | 18.16 | 18.31 | 18.13 | 18.17 | 18.17 | +0.04 (+0.22%) | 1,435,592 |
| 25 Sep 2018 | USD | 18.37 | 18.48 | 18.125 | 18.13 | 18.13 | -0.19 (-1.04%) | 2,092,530 |
| 24 Sep 2018 | USD | 18.55 | 18.56 | 18.28 | 18.32 | 18.32 | -0.22 (-1.19%) | 1,162,808 |
| 21 Sep 2018 | USD | 18.65 | 18.67 | 18.48 | 18.54 | 18.54 | -0.05 (-0.27%) | 1,700,375 |
| 20 Sep 2018 | USD | 18.63 | 18.69 | 18.4978 | 18.59 | 18.59 | +0.12 (+0.65%) | 4,496,605 |
| 19 Sep 2018 | USD | 17.86 | 18.55 | 17.81 | 18.47 | 18.47 | +0.63 (+3.53%) | 2,417,705 |
| 18 Sep 2018 | USD | 17.76 | 17.91 | 17.695 | 17.84 | 17.84 | +0.17 (+0.96%) | 1,353,743 |
| 17 Sep 2018 | USD | 17.73 | 17.935 | 17.64 | 17.67 | 17.67 | -0.03 (-0.17%) | 1,442,946 |
| 14 Sep 2018 | USD | 17.59 | 17.74 | 17.54 | 17.7 | 17.7 | +0.13 (+0.74%) | 1,358,786 |
| 13 Sep 2018 | USD | 17.52 | 17.65 | 17.49 | 17.57 | 17.57 | +0.11 (+0.63%) | 1,741,803 |
