| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2018 | USD | 16.69 | 18.2 | 16.6038 | 17.67 | 17.67 | -0.23 (-1.28%) | 3,616,751 |
| 7 Aug 2018 | USD | 17.49 | 18 | 17.21 | 17.9 | 17.9 | +0.59 (+3.41%) | 1,785,487 |
| 6 Aug 2018 | USD | 16.92 | 17.33 | 16.64 | 17.31 | 17.31 | +0.29 (+1.70%) | 847,098 |
| 3 Aug 2018 | USD | 17.56 | 17.6 | 16.9 | 17.02 | 17.02 | -0.49 (-2.80%) | 858,425 |
| 2 Aug 2018 | USD | 17.06 | 17.54 | 17.06 | 17.51 | 17.51 | +0.37 (+2.16%) | 577,147 |
| 1 Aug 2018 | USD | 17.24 | 17.25 | 16.89 | 17.14 | 17.14 | -0.17 (-0.98%) | 469,774 |
| 31 Jul 2018 | USD | 17.04 | 17.405 | 17.04 | 17.31 | 17.31 | +0.33 (+1.94%) | 680,746 |
| 30 Jul 2018 | USD | 16.92 | 17.13 | 16.84 | 16.98 | 16.98 | +0.12 (+0.71%) | 528,391 |
| 27 Jul 2018 | USD | 17.16 | 17.19 | 16.81 | 16.86 | 16.86 | -0.2 (-1.17%) | 511,117 |
| 26 Jul 2018 | USD | 17.15 | 17.34 | 16.94 | 17.06 | 17.06 | -0.04 (-0.23%) | 425,632 |
| 25 Jul 2018 | USD | 17.19 | 17.24 | 17.01 | 17.1 | 17.1 | 0.0 (0.0%) | 691,001 |
| 24 Jul 2018 | USD | 17.42 | 17.42 | 17.08 | 17.1 | 17.1 | -0.06 (-0.35%) | 722,307 |
| 23 Jul 2018 | USD | 17.2 | 17.27 | 16.95 | 17.16 | 17.16 | -0.06 (-0.35%) | 796,806 |
| 20 Jul 2018 | USD | 17.48 | 17.48 | 17.14 | 17.22 | 17.22 | -0.19 (-1.09%) | 475,689 |
| 19 Jul 2018 | USD | 16.86 | 17.585 | 16.86 | 17.41 | 17.41 | +0.3 (+1.75%) | 718,049 |
| 18 Jul 2018 | USD | 17.07 | 17.26 | 16.8 | 17.11 | 17.11 | -0.17 (-0.98%) | 997,181 |
| 17 Jul 2018 | USD | 16.89 | 17.34 | 16.89 | 17.28 | 17.28 | +0.27 (+1.59%) | 570,888 |
| 16 Jul 2018 | USD | 16.67 | 17.17 | 16.6 | 17.01 | 17.01 | +0.46 (+2.78%) | 793,999 |
| 13 Jul 2018 | USD | 17.01 | 17.39 | 16.55 | 16.55 | 16.55 | -0.65 (-3.78%) | 1,126,495 |
| 12 Jul 2018 | USD | 17.09 | 17.24 | 16.72 | 17.2 | 17.2 | +0.19 (+1.12%) | 1,399,483 |
| 11 Jul 2018 | USD | 17.05 | 17.05 | 16.81 | 17.01 | 17.01 | -0.11 (-0.64%) | 769,231 |
| 10 Jul 2018 | USD | 17 | 17.13 | 16.95 | 17.12 | 17.12 | +0.12 (+0.71%) | 825,501 |
| 9 Jul 2018 | USD | 17.1 | 17.1 | 16.69 | 17 | 17 | 0.0 (0.0%) | 555,532 |
| 6 Jul 2018 | USD | 16.93 | 17.0199 | 16.81 | 17 | 17 | +0.06 (+0.35%) | 557,731 |
| 5 Jul 2018 | USD | 16.67 | 17.16 | 16.33 | 16.94 | 16.94 | +0.35 (+2.11%) | 1,139,186 |
| 4 Jul 2018 | USD | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 16.56 | 16.77 | 16.35 | 16.59 | 16.59 | +0.09 (+0.55%) | 679,781 |
| 2 Jul 2018 | USD | 15.39 | 16.51 | 15.39 | 16.5 | 16.5 | +0.91 (+5.84%) | 1,488,596 |
| 29 Jun 2018 | USD | 15.49 | 15.82 | 15.49 | 15.59 | 15.59 | -0.13 (-0.83%) | 1,324,415 |
| 28 Jun 2018 | USD | 15.71 | 15.88 | 15.49 | 15.72 | 15.72 | -0.01 (-0.06%) | 878,612 |
