| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | USD | 17.74 | 17.81 | 17.441 | 17.46 | 17.46 | -0.29 (-1.63%) | 2,193,763 |
| 11 Sep 2018 | USD | 17.66 | 17.76 | 17.57 | 17.75 | 17.75 | +0.03 (+0.17%) | 978,557 |
| 10 Sep 2018 | USD | 17.7 | 17.865 | 17.67 | 17.72 | 17.72 | +0.06 (+0.34%) | 1,547,161 |
| 7 Sep 2018 | USD | 17.69 | 17.715 | 17.51 | 17.66 | 17.66 | -0.07 (-0.39%) | 1,934,534 |
| 6 Sep 2018 | USD | 17.89 | 17.96 | 17.66 | 17.73 | 17.73 | -0.16 (-0.89%) | 1,600,410 |
| 5 Sep 2018 | USD | 17.92 | 18.095 | 17.85 | 17.89 | 17.89 | -0.04 (-0.22%) | 2,767,403 |
| 4 Sep 2018 | USD | 18.15 | 18.18 | 17.825 | 17.93 | 17.93 | -0.37 (-2.02%) | 1,820,243 |
| 3 Sep 2018 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 18.49 | 18.6 | 18.28 | 18.3 | 18.3 | -0.35 (-1.88%) | 1,411,206 |
| 30 Aug 2018 | USD | 18.69 | 18.71 | 18.55 | 18.65 | 18.65 | -0.12 (-0.64%) | 1,256,953 |
| 29 Aug 2018 | USD | 18.74 | 18.82 | 18.6 | 18.77 | 18.77 | +0.09 (+0.48%) | 1,137,768 |
| 28 Aug 2018 | USD | 18.89 | 18.95 | 18.67 | 18.68 | 18.68 | -0.04 (-0.21%) | 1,780,237 |
| 27 Aug 2018 | USD | 18.56 | 18.82 | 18.53 | 18.72 | 18.72 | +0.28 (+1.52%) | 1,150,051 |
| 24 Aug 2018 | USD | 18.42 | 18.61 | 18.4 | 18.44 | 18.44 | +0.13 (+0.71%) | 996,787 |
| 23 Aug 2018 | USD | 18.38 | 18.53 | 18.29 | 18.31 | 18.31 | -0.18 (-0.97%) | 1,853,590 |
| 22 Aug 2018 | USD | 18.55 | 18.58 | 18.47 | 18.49 | 18.49 | -0.04 (-0.22%) | 1,433,517 |
| 21 Aug 2018 | USD | 18.55 | 18.69 | 18.52 | 18.53 | 18.53 | -0.03 (-0.16%) | 1,317,779 |
| 20 Aug 2018 | USD | 18.59 | 18.66 | 18.45 | 18.56 | 18.56 | -0.22 (-1.17%) | 2,101,253 |
| 17 Aug 2018 | USD | 18.78 | 18.84 | 18.65 | 18.78 | 18.78 | +0.14 (+0.75%) | 1,213,883 |
| 16 Aug 2018 | USD | 18.57 | 18.85 | 18.57 | 18.64 | 18.64 | +0.12 (+0.65%) | 1,454,098 |
| 15 Aug 2018 | USD | 18.5 | 18.6 | 18.32 | 18.52 | 18.52 | -0.22 (-1.17%) | 1,854,704 |
| 14 Aug 2018 | USD | 18.27 | 18.75 | 18.27 | 18.74 | 18.74 | +0.52 (+2.85%) | 2,182,546 |
| 13 Aug 2018 | USD | 18.22 | 18.375 | 18.145 | 18.22 | 18.22 | 0.0 (0.0%) | 1,906,618 |
| 10 Aug 2018 | USD | 18.3 | 18.32 | 18.03 | 18.22 | 18.22 | -0.18 (-0.98%) | 1,847,145 |
| 9 Aug 2018 | USD | 18.22 | 18.41 | 18.01 | 18.4 | 18.4 | +0.34 (+1.88%) | 2,718,464 |
| 8 Aug 2018 | USD | 17.89 | 18.12 | 17.86 | 18.06 | 18.06 | +0.18 (+1.01%) | 1,525,696 |
| 7 Aug 2018 | USD | 18.14 | 18.29 | 17.86 | 17.88 | 17.88 | -0.01 (-0.06%) | 2,856,895 |
| 6 Aug 2018 | USD | 18.16 | 18.24 | 17.86 | 17.89 | 17.89 | -0.26 (-1.43%) | 2,579,089 |
| 3 Aug 2018 | USD | 18.26 | 18.29 | 18.15 | 18.15 | 18.15 | -0.11 (-0.60%) | 4,410,766 |
| 2 Aug 2018 | USD | 18.37 | 18.38 | 18 | 18.26 | 18.26 | -0.25 (-1.35%) | 1,968,898 |
