| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | USD | 18.62 | 18.69 | 18.46 | 18.51 | 18.51 | -0.05 (-0.27%) | 1,482,992 |
| 31 Jul 2018 | USD | 18.39 | 18.63 | 18.345 | 18.56 | 18.56 | +0.23 (+1.25%) | 1,968,984 |
| 30 Jul 2018 | USD | 18.42 | 18.54 | 18.33 | 18.33 | 18.33 | 0.0 (0.0%) | 1,711,521 |
| 27 Jul 2018 | USD | 18.45 | 18.53 | 18.32 | 18.33 | 18.33 | -0.12 (-0.65%) | 1,306,927 |
| 26 Jul 2018 | USD | 18.36 | 18.53 | 18.29 | 18.45 | 18.45 | +0.12 (+0.65%) | 1,947,772 |
| 25 Jul 2018 | USD | 18.31 | 18.345 | 18.09 | 18.33 | 18.33 | +0.04 (+0.22%) | 1,553,250 |
| 24 Jul 2018 | USD | 18.2 | 18.49 | 18.165 | 18.29 | 18.29 | +0.15 (+0.83%) | 1,923,438 |
| 23 Jul 2018 | USD | 17.94 | 18.19 | 17.94 | 18.14 | 18.14 | +0.17 (+0.95%) | 1,534,138 |
| 20 Jul 2018 | USD | 18.1 | 18.12 | 17.97 | 17.97 | 17.97 | -0.02 (-0.11%) | 1,068,114 |
| 19 Jul 2018 | USD | 18.13 | 18.2699 | 17.96 | 17.99 | 17.99 | -0.25 (-1.37%) | 1,560,987 |
| 18 Jul 2018 | USD | 18.1 | 18.28 | 18.04 | 18.24 | 18.24 | +0.16 (+0.88%) | 1,170,711 |
| 17 Jul 2018 | USD | 18.03 | 18.15 | 17.91 | 18.08 | 18.08 | +0.02 (+0.11%) | 1,364,029 |
| 16 Jul 2018 | USD | 18.01 | 18.105 | 17.96 | 18.06 | 18.06 | +0.07 (+0.39%) | 1,016,053 |
| 13 Jul 2018 | USD | 17.85 | 18 | 17.8242 | 17.99 | 17.99 | +0.1 (+0.56%) | 924,517 |
| 12 Jul 2018 | USD | 17.92 | 17.95 | 17.83 | 17.89 | 17.89 | +0.12 (+0.68%) | 1,471,339 |
| 11 Jul 2018 | USD | 18.1 | 18.1 | 17.73 | 17.77 | 17.77 | -0.42 (-2.31%) | 1,610,911 |
| 10 Jul 2018 | USD | 18.11 | 18.21 | 17.985 | 18.19 | 18.19 | +0.12 (+0.66%) | 2,071,267 |
| 9 Jul 2018 | USD | 18 | 18.15 | 17.93 | 18.07 | 18.07 | +0.17 (+0.95%) | 3,396,676 |
| 6 Jul 2018 | USD | 17.83 | 17.97 | 17.8 | 17.9 | 17.9 | -0.02 (-0.11%) | 1,653,310 |
| 5 Jul 2018 | USD | 18.06 | 18.11 | 17.87 | 17.92 | 17.92 | +0.04 (+0.22%) | 1,355,539 |
| 4 Jul 2018 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 17.96 | 18.12 | 17.83 | 17.88 | 17.88 | +0.04 (+0.22%) | 1,141,719 |
| 2 Jul 2018 | USD | 17.81 | 17.91 | 17.74 | 17.84 | 17.84 | -0.13 (-0.72%) | 815,537 |
| 29 Jun 2018 | USD | 17.92 | 18.01 | 17.86 | 17.97 | 17.97 | +0.17 (+0.96%) | 1,673,138 |
| 28 Jun 2018 | USD | 18.01 | 18.06 | 17.745 | 17.8 | 17.8 | -0.17 (-0.95%) | 1,874,563 |
| 27 Jun 2018 | USD | 18.4 | 18.4 | 17.96 | 17.97 | 17.97 | -0.32 (-1.75%) | 2,569,176 |
| 26 Jun 2018 | USD | 18.35 | 18.53 | 18.27 | 18.29 | 18.29 | -0.03 (-0.16%) | 2,384,046 |
| 25 Jun 2018 | USD | 18.83 | 18.88 | 18.29 | 18.32 | 18.32 | -0.62 (-3.27%) | 1,757,514 |
| 22 Jun 2018 | USD | 18.79 | 18.98 | 18.72 | 18.94 | 18.94 | +0.22 (+1.18%) | 1,717,705 |
| 21 Jun 2018 | USD | 18.63 | 18.74 | 18.6242 | 18.72 | 18.72 | +0.04 (+0.21%) | 1,082,674 |
